Gosama GOS
Xếp hạng #?
10:33:12 01/09/2020
Gosama (GOS)
Không theo dõi
Lịch sử giá Gosama (GOS) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.2782 | $0.3118 | $0.2410 | $0.2557 | $345,437 | $0 |
| 2020-07-02 | $0.2558 | $0.3124 | $0.2411 | $0.2678 | $413,422 | $0 |
| 2020-07-03 | $0.2712 | $0.3075 | $0.2382 | $0.2944 | $348,395 | $0 |
| 2020-07-04 | $0.2943 | $0.3086 | $0.2375 | $0.2555 | $350,527 | $0 |
| 2020-07-05 | $0.2519 | $0.3084 | $0.2367 | $0.2500 | $268,392 | $0 |
| 2020-07-06 | $0.2500 | $0.2979 | $0.2396 | $0.2615 | $376,611 | $0 |
| 2020-07-07 | $0.2618 | $0.2989 | $0.2504 | $0.2778 | $321,082 | $0 |
| 2020-07-08 | $0.2778 | $0.3064 | $0.2565 | $0.2950 | $349,566 | $0 |
| 2020-07-09 | $0.2951 | $0.3070 | $0.2551 | $0.2824 | $301,640 | $0 |
| 2020-07-10 | $0.2823 | $0.3006 | $0.2506 | $0.2598 | $341,094 | $0 |
| 2020-07-11 | $0.2603 | $0.2995 | $0.2547 | $0.2730 | $292,097 | $0 |
| 2020-07-12 | $0.2747 | $0.2886 | $0.2627 | $0.2712 | $271,201 | $0 |
| 2020-07-13 | $0.2712 | $0.2922 | $0.2658 | $0.2734 | $369,597 | $0 |
| 2020-07-14 | $0.2734 | $0.3204 | $0.1357 | $0.1520 | $267,663 | $0 |
| 2020-07-15 | $0.1520 | $0.3233 | $0.1207 | $0.1481 | $103,509 | $0 |
| 2020-07-16 | $0.1480 | $0.3120 | $0.1405 | $0.2686 | $162,465 | $0 |
| 2020-07-17 | $0.2616 | $0.2796 | $0.1401 | $0.2607 | $148,195 | $0 |
| 2020-07-18 | $0.2705 | $0.2815 | $0.1433 | $0.1589 | $133,154 | $0 |
| 2020-07-19 | $0.1665 | $0.2790 | $0.1552 | $0.1967 | $231,395 | $0 |
| 2020-07-20 | $0.1967 | $0.2849 | $0.1562 | $0.2263 | $303,538 | $0 |
| 2020-07-21 | $0.2263 | $0.2913 | $0.1561 | $0.2557 | $237,482 | $0 |
| 2020-07-22 | $0.2556 | $0.2924 | $0.1621 | $0.1923 | $302,383 | $0 |
| 2020-07-23 | $0.1923 | $0.2919 | $0.1731 | $0.2569 | $344,792 | $0 |
| 2020-07-24 | $0.2569 | $0.3127 | $0.1813 | $0.2168 | $281,601 | $0 |
| 2020-07-25 | $0.2192 | $0.3243 | $0.1856 | $0.2431 | $331,600 | $0 |
| 2020-07-26 | $0.2431 | $0.3419 | $0.2051 | $0.2811 | $336,465 | $0 |
| 2020-07-27 | $0.2812 | $0.3537 | $0.2157 | $0.2937 | $326,906 | $0 |
| 2020-07-28 | $0.2934 | $0.3564 | $0.2141 | $0.2466 | $377,056 | $0 |
| 2020-07-29 | $0.2466 | $0.3511 | $0.2169 | $0.3470 | $0 | $0 |
| 2020-07-30 | $0.3470 | $0.3470 | $0.3470 | $0.3470 | $0 | $0 |
| 2020-07-31 | $0.3470 | $0.3470 | $0.3470 | $0.3470 | $0 | $0 |