Gosama GOS
Xếp hạng #?
10:33:12 01/09/2020
Gosama (GOS)
Không theo dõi
Lịch sử giá Gosama (GOS) 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 | $0.1485 | $0.3025 | $0.1406 | $0.2143 | $154,702 | $0 |
| 2020-05-02 | $0.2252 | $0.3218 | $0.1440 | $0.1758 | $227,881 | $0 |
| 2020-05-03 | $0.1758 | $0.3262 | $0.1427 | $0.2076 | $184,991 | $0 |
| 2020-05-04 | $0.2076 | $0.2846 | $0.1361 | $0.2231 | $159,745 | $0 |
| 2020-05-05 | $0.2229 | $0.3062 | $0.1588 | $0.2216 | $269,448 | $0 |
| 2020-05-06 | $0.2201 | $0.2709 | $0.1879 | $0.2312 | $334,597 | $0 |
| 2020-05-07 | $0.2312 | $0.2758 | $0.1850 | $0.2337 | $342,002 | $0 |
| 2020-05-08 | $0.2337 | $0.2786 | $0.1901 | $0.2644 | $290,261 | $0 |
| 2020-05-09 | $0.2694 | $0.2764 | $0.1896 | $0.2345 | $356,742 | $0 |
| 2020-05-10 | $0.2160 | $0.2600 | $0.1685 | $0.1889 | $237,331 | $0 |
| 2020-05-11 | $0.1925 | $0.2459 | $0.1662 | $0.2067 | $293,481 | $0 |
| 2020-05-12 | $0.2069 | $0.2455 | $0.1714 | $0.1939 | $285,893 | $0 |
| 2020-05-13 | $0.1864 | $0.2489 | $0.1713 | $0.2033 | $296,856 | $0 |
| 2020-05-14 | $0.2033 | $0.2560 | $0.1322 | $0.1415 | $294,914 | $0 |
| 2020-05-15 | $0.1415 | $0.2499 | $0.1280 | $0.1364 | $151,955 | $0 |
| 2020-05-16 | $0.1364 | $0.2530 | $0.1294 | $0.2354 | $241,053 | $0 |
| 2020-05-17 | $0.2525 | $0.2637 | $0.1332 | $0.1760 | $258,383 | $0 |
| 2020-05-18 | $0.1836 | $0.2705 | $0.1395 | $0.2176 | $219,169 | $0 |
| 2020-05-19 | $0.2282 | $0.2685 | $0.1397 | $0.1566 | $180,166 | $0 |
| 2020-05-20 | $0.1553 | $0.2682 | $0.1388 | $0.2259 | $155,395 | $0 |
| 2020-05-21 | $0.2234 | $0.2627 | $0.1333 | $0.1710 | $185,709 | $0 |
| 2020-05-22 | $0.1710 | $0.2548 | $0.1326 | $0.1470 | $200,344 | $0 |
| 2020-05-23 | $0.1520 | $0.2614 | $0.1377 | $0.2285 | $212,389 | $0 |
| 2020-05-24 | $0.2014 | $0.2512 | $0.1400 | $0.1950 | $303,519 | $0 |
| 2020-05-25 | $0.2048 | $0.2443 | $0.1498 | $0.1748 | $294,906 | $0 |
| 2020-05-26 | $0.1793 | $0.2463 | $0.1594 | $0.2203 | $283,003 | $0 |
| 2020-05-27 | $0.2203 | $0.2483 | $0.1371 | $0.1899 | $224,843 | $0 |
| 2020-05-28 | $0.1833 | $0.2586 | $0.1396 | $0.1900 | $256,124 | $0 |
| 2020-05-29 | $0.1924 | $0.2669 | $0.1535 | $0.1767 | $282,341 | $0 |
| 2020-05-30 | $0.1844 | $0.2853 | $0.1535 | $0.2414 | $289,996 | $0 |
| 2020-05-31 | $0.2381 | $0.2856 | $0.1821 | $0.2305 | $328,442 | $0 |