Golos GOLOS
Xếp hạng #?
12:43:16 17/09/2020
Golos (GOLOS)
Không theo dõi
Lịch sử giá Golos (GOLOS) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.0004011 | $0.0004040 | $0.0003002 | $0.0004012 | $27.53 | $85,879.45 |
| 2020-04-02 | $0.0004025 | $0.0004047 | $0.0002979 | $0.0004001 | $8.06 | $86,157.94 |
| 2020-04-03 | $0.0004006 | $0.0005031 | $0.0002994 | $0.0005008 | $149.00 | $107,989 |
| 2020-04-04 | $0.0005008 | $0.0005053 | $0.0003006 | $0.0004016 | $6.92 | $86,728.67 |
| 2020-04-05 | $0.0004015 | $0.0004024 | $0.0003003 | $0.0004010 | $12.10 | $86,746.93 |
| 2020-04-06 | $0.0004012 | $0.0005039 | $0.0003978 | $0.0004969 | $27.48 | $107,652 |
| 2020-04-07 | $0.0004966 | $0.0005056 | $0.0003995 | $0.0004994 | $17.51 | $108,348 |
| 2020-04-08 | $0.0004995 | $0.0005048 | $0.0002991 | $0.0003992 | $10.83 | $86,757.02 |
| 2020-04-09 | $0.0003997 | $0.0005019 | $0.0002985 | $0.0005015 | $43.21 | $109,155 |
| 2020-04-10 | $0.0005015 | $0.0005075 | $0.0003985 | $0.0005001 | $24.56 | $109,011 |
| 2020-04-11 | $0.0005004 | $0.0005019 | $0.0003989 | $0.0003994 | $36.49 | $87,197.96 |
| 2020-04-12 | $0.0003993 | $0.0005036 | $0.0002977 | $0.0005029 | $35.52 | $109,949 |
| 2020-04-13 | $0.0005047 | $0.0005113 | $0.0003987 | $0.0005000 | $17.68 | $99,147.43 |
| 2020-04-14 | $0.0005002 | $0.0005004 | $0.0002979 | $0.0002989 | $18.38 | $65,565.14 |
| 2020-04-15 | $0.0002990 | $0.0004017 | $0.0002978 | $0.0004000 | $10.90 | $87,856.62 |
| 2020-04-16 | $0.0004000 | $0.0004027 | $0.0002942 | $0.0004012 | $17.15 | $88,252.02 |
| 2020-04-17 | $0.0004013 | $0.0004038 | $0.0002997 | $0.0003022 | $37.96 | $66,587.47 |
| 2020-04-18 | $0.0003022 | $0.0004040 | $0.0002988 | $0.0003003 | $12.35 | $66,274.03 |
| 2020-04-19 | $0.0003003 | $0.0005053 | $0.0002998 | $0.0004035 | $24.13 | $89,168.39 |
| 2020-04-20 | $0.0004032 | $0.0004037 | $0.0002999 | $0.0003014 | $6.12 | $66,715.33 |
| 2020-04-21 | $0.0003012 | $0.0004045 | $0.0003004 | $0.0004027 | $1.40 | $89,264.88 |
| 2020-04-22 | $0.0004025 | $0.0005032 | $0.0002987 | $0.0003004 | $6.17 | $66,693.30 |
| 2020-04-23 | $0.0003004 | $0.0003994 | $0.0002943 | $0.0003994 | $320.41 | $88,818.47 |
| 2020-04-24 | $0.0003994 | $0.0004036 | $0.0003005 | $0.0003025 | $15.71 | $67,358.51 |
| 2020-04-25 | $0.0003024 | $0.0004054 | $0.0002991 | $0.0004020 | $7.81 | $89,662.36 |
| 2020-04-26 | $0.0004019 | $0.0004038 | $0.0002988 | $0.0004000 | $5.57 | $89,361.15 |
| 2020-04-27 | $0.0004000 | $0.0004036 | $0.0003005 | $0.0004014 | $224.59 | $89,793.92 |
| 2020-04-28 | $0.0004014 | $0.0004046 | $0.0003003 | $0.0003022 | $4.90 | $67,720.74 |
| 2020-04-29 | $0.0003024 | $0.0004048 | $0.0002981 | $0.0004030 | $64.08 | $90,431.06 |
| 2020-04-30 | $0.0004031 | $0.0005085 | $0.0002994 | $0.0003020 | $44.64 | $67,871.35 |