GoldenFever GFR
Xếp hạng #?
12:43:16 17/09/2020
GoldenFever (GFR)
Không theo dõi
Lịch sử giá GoldenFever (GFR) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $9.56 | $9.90 | $9.18 | $9.36 | $54,254.44 | $0 |
| 2019-05-02 | $9.36 | $10.89 | $9.06 | $9.71 | $51,482.12 | $0 |
| 2019-05-03 | $9.71 | $10.35 | $9.36 | $9.92 | $51,442.92 | $0 |
| 2019-05-04 | $9.92 | $10.28 | $8.57 | $9.15 | $45,954.62 | $0 |
| 2019-05-05 | $9.15 | $9.16 | $7.42 | $7.43 | $29,123.81 | $0 |
| 2019-05-06 | $7.43 | $11.78 | $7.13 | $9.49 | $59,267.36 | $0 |
| 2019-05-07 | $9.48 | $12.62 | $9.13 | $9.74 | $49,680.31 | $0 |
| 2019-05-08 | $9.73 | $10.00 | $9.18 | $9.56 | $31,319.57 | $0 |
| 2019-05-09 | $9.56 | $9.82 | $7.84 | $7.94 | $54,052.90 | $0 |
| 2019-05-10 | $7.93 | $8.56 | $4.36 | $5.25 | $42,505.40 | $0 |
| 2019-05-11 | $5.26 | $7.95 | $4.67 | $6.84 | $38,161.04 | $0 |
| 2019-05-12 | $6.83 | $7.14 | $4.61 | $4.63 | $32,412.64 | $0 |
| 2019-05-13 | $4.63 | $8.51 | $4.08 | $4.10 | $50,212.09 | $0 |
| 2019-05-14 | $4.11 | $5.19 | $2.61 | $4.97 | $43,278.62 | $0 |
| 2019-05-15 | $4.96 | $7.62 | $2.87 | $5.10 | $29,238.48 | $0 |
| 2019-05-16 | $5.09 | $7.24 | $3.12 | $4.97 | $47,641.79 | $0 |
| 2019-05-17 | $4.96 | $6.11 | $4.00 | $4.16 | $32,731.81 | $0 |
| 2019-05-18 | $4.16 | $5.87 | $3.00 | $4.93 | $46,043.95 | $0 |
| 2019-05-19 | $4.93 | $6.75 | $4.60 | $4.96 | $39,587.19 | $0 |
| 2019-05-20 | $4.96 | $5.46 | $4.49 | $4.62 | $47,550.23 | $0 |
| 2019-05-21 | $4.62 | $5.13 | $4.09 | $4.62 | $41,360.02 | $0 |
| 2019-05-22 | $4.62 | $5.07 | $4.06 | $4.36 | $40,909.08 | $0 |
| 2019-05-23 | $4.36 | $4.97 | $3.65 | $4.21 | $29,817.06 | $0 |
| 2019-05-24 | $4.21 | $4.73 | $3.46 | $3.53 | $46,811.19 | $0 |
| 2019-05-25 | $3.53 | $4.56 | $3.52 | $3.95 | $44,291.42 | $0 |
| 2019-05-26 | $3.94 | $4.17 | $3.52 | $3.88 | $47,193.41 | $0 |
| 2019-05-27 | $3.88 | $5.30 | $3.84 | $3.97 | $43,212.12 | $0 |
| 2019-05-28 | $3.97 | $4.46 | $3.83 | $4.06 | $39,391.48 | $0 |
| 2019-05-29 | $4.06 | $4.06 | $3.21 | $3.46 | $45,408.49 | $0 |
| 2019-05-30 | $3.46 | $4.40 | $3.12 | $3.32 | $32,969.34 | $0 |
| 2019-05-31 | $3.32 | $3.58 | $2.87 | $3.38 | $43,783.15 | $0 |