Yogold YOG
Xếp hạng #?
21:29:16 05/10/2017
Yogold (YOG)
Không hoạt động
Lịch sử giá Yogold (YOG) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.7236 | $1.65 | $0.7070 | $1.02 | $9,327.37 | $0 |
| 2017-05-02 | $1.02 | $1.51 | $1.01 | $1.43 | $12,640.70 | $0 |
| 2017-05-03 | $1.43 | $1.48 | $1.33 | $1.39 | $4,733.30 | $0 |
| 2017-05-04 | $1.39 | $1.39 | $0.2436 | $0.2463 | $309.60 | $0 |
| 2017-05-05 | $0.2468 | $1.34 | $0.2468 | $1.32 | $9,304.53 | $0 |
| 2017-05-06 | $1.32 | $1.66 | $1.32 | $1.43 | $9,697.27 | $0 |
| 2017-05-07 | $1.42 | $1.52 | $0.7727 | $0.7745 | $6,867.98 | $0 |
| 2017-05-08 | $0.7764 | $1.49 | $0.4432 | $0.8197 | $859.98 | $0 |
| 2017-05-09 | $0.8198 | $0.9561 | $0.3374 | $0.3950 | $477.01 | $0 |
| 2017-05-10 | $0.3950 | $1.56 | $0.3710 | $1.36 | $14,203.00 | $0 |
| 2017-05-11 | $1.36 | $1.54 | $0.4976 | $1.52 | $17,800.80 | $0 |
| 2017-05-12 | $1.52 | $1.61 | $0.5284 | $0.7927 | $6,383.75 | $0 |
| 2017-05-13 | $0.7927 | $1.61 | $0.7925 | $1.54 | $9,029.57 | $0 |
| 2017-05-14 | $1.54 | $1.54 | $0.4125 | $1.18 | $138.91 | $0 |
| 2017-05-15 | $1.18 | $1.50 | $0.5425 | $1.50 | $4,768.23 | $0 |
| 2017-05-16 | $1.50 | $1.53 | $1.39 | $1.53 | $8,755.49 | $0 |
| 2017-05-17 | $1.53 | $1.57 | $1.50 | $1.56 | $12,139.90 | $0 |
| 2017-05-18 | $1.56 | $1.96 | $0.6672 | $1.96 | $10,756.60 | $0 |
| 2017-05-19 | $1.96 | $2.02 | $0.7363 | $0.7513 | $4,419.42 | $0 |
| 2017-05-20 | $0.7514 | $0.7695 | $0.3382 | $0.3532 | $38.90 | $0 |
| 2017-05-21 | $0.3530 | $0.3603 | $0.3447 | $0.3508 | $52.26 | $0 |
| 2017-05-22 | $0.3519 | $0.5872 | $0.3507 | $0.4275 | $279.32 | $0 |
| 2017-05-23 | $0.4269 | $0.5966 | $0.2569 | $0.2711 | $240.80 | $0 |
| 2017-05-24 | $0.2714 | $0.3157 | $0.2714 | $0.3097 | $41.17 | $0 |
| 2017-05-25 | $0.3091 | $0.6560 | $0.2098 | $0.5941 | $15.58 | $0 |
| 2017-05-26 | $0.5897 | $0.6457 | $0.2055 | $0.2232 | $3.51 | $0 |
| 2017-05-27 | $0.2239 | $0.5339 | $0.1995 | $0.5080 | $4.07 | $0 |
| 2017-05-28 | $0.5110 | $0.7950 | $0.5110 | $0.7934 | $87.99 | $0 |
| 2017-05-29 | $0.7934 | $0.7935 | $0.5552 | $0.5583 | $0.5609 | $0 |
| 2017-05-30 | $0.2496 | $0.2541 | $0.2372 | $0.2400 | $21.66 | $0 |
| 2017-05-31 | $0.2410 | $0.2542 | $0.1985 | $0.2512 | $100.97 | $0 |