Golos GOLOS
Xếp hạng #?
12:43:16 17/09/2020
Golos (GOLOS)
Không theo dõi
Lịch sử giá Golos (GOLOS) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.0003020 | $0.0004018 | $0.0002995 | $0.0003021 | $4.03 | $68,007.63 |
| 2020-05-02 | $0.0003021 | $0.0005038 | $0.0002993 | $0.0004011 | $39.14 | $90,418.61 |
| 2020-05-03 | $0.0004011 | $0.0004046 | $0.0002995 | $0.0004010 | $31.62 | $90,539.30 |
| 2020-05-04 | $0.0004010 | $0.0004057 | $0.0003012 | $0.0004023 | $15.25 | $90,979.50 |
| 2020-05-05 | $0.0004023 | $0.0005041 | $0.0003990 | $0.0004010 | $1.76 | $90,823.80 |
| 2020-05-06 | $0.0004010 | $0.0005082 | $0.0003999 | $0.0005082 | $5.84 | $115,274 |
| 2020-05-07 | $0.0005082 | $0.0005097 | $0.0002982 | $0.0003007 | $3.83 | $68,307.99 |
| 2020-05-08 | $0.0003006 | $0.0004031 | $0.0002986 | $0.0003013 | $27.33 | $68,552.46 |
| 2020-05-09 | $0.0003006 | $0.0004017 | $0.0002988 | $0.0003012 | $1.86 | $68,634.27 |
| 2020-05-10 | $0.0003013 | $0.0004018 | $0.0002975 | $0.0003004 | $9.43 | $68,562.63 |
| 2020-05-11 | $0.0003000 | $0.0004028 | $0.0002980 | $0.0002998 | $0.1816 | $68,524.51 |
| 2020-05-12 | $0.0002997 | $0.0004016 | $0.0002987 | $0.0003001 | $11.22 | $68,695.45 |
| 2020-05-13 | $0.0003001 | $0.0004010 | $0.0002973 | $0.0003996 | $87.14 | $91,605.86 |
| 2020-05-14 | $0.0003997 | $0.0004018 | $0.0002970 | $0.0002994 | $3.71 | $68,732.88 |
| 2020-05-15 | $0.0002994 | $0.0003056 | $0.0002980 | $0.0003014 | $3.92 | $69,298.22 |
| 2020-05-16 | $0.0003012 | $0.0003015 | $0.0002990 | $0.0002998 | $6.22 | $69,049.90 |
| 2020-05-17 | $0.0002998 | $0.0004015 | $0.0002971 | $0.0003004 | $11.77 | $69,279.33 |
| 2020-05-18 | $0.0003004 | $0.0003035 | $0.0002980 | $0.0003001 | $1.35 | $69,316.31 |
| 2020-05-19 | $0.0003002 | $0.0003018 | $0.0002975 | $0.0002989 | $1.60 | $69,144.24 |
| 2020-05-20 | $0.0002986 | $0.0004051 | $0.0002986 | $0.0003997 | $20.67 | $92,622.06 |
| 2020-05-21 | $0.0003996 | $0.0004033 | $0.0002990 | $0.0003005 | $19.40 | $69,730.74 |
| 2020-05-22 | $0.0003006 | $0.0004023 | $0.0002987 | $0.0004010 | $4.11 | $93,191.66 |
| 2020-05-23 | $0.0004010 | $0.0004026 | $0.0002986 | $0.0004022 | $2.90 | $93,622.61 |
| 2020-05-24 | $0.0004023 | $0.0004057 | $0.0002991 | $0.0003998 | $10.41 | $93,213.21 |
| 2020-05-25 | $0.0004001 | $0.0004014 | $0.0002986 | $0.0003010 | $0.7716 | $70,275.55 |
| 2020-05-26 | $0.0003010 | $0.0003021 | $0.0002980 | $0.0002995 | $18.48 | $70,038.68 |
| 2020-05-27 | $0.0002995 | $0.0004030 | $0.0002983 | $0.0004016 | $4.71 | $94,053.51 |
| 2020-05-28 | $0.0004017 | $0.0004032 | $0.0003982 | $0.0004004 | $2.68 | $93,911.91 |
| 2020-05-29 | $0.0004004 | $0.0004029 | $0.0002994 | $0.0003009 | $47.71 | $70,691.51 |
| 2020-05-30 | $0.0003009 | $0.0003012 | $0.0002977 | $0.0003001 | $0.9612 | $70,612.05 |
| 2020-05-31 | $0.0003001 | $0.0004020 | $0.0002984 | $0.0002991 | $34.47 | $70,469.66 |