Golos Golos

0.056874 USD (-2.84%)
0.00000765 BTC (-2.53%)

Market Cap

7,081,912 USD
953 BTC

Volume (24h)

20,714 USD
2.79 BTC

Circulating Supply

124,518,891 GOLOS

Historical data for Golos

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
May 24, 2018 0.059120 0.062079 0.056490 0.057904 13,249 7,361,530
May 23, 2018 0.063199 0.063382 0.057742 0.059321 7,100 7,869,470
May 22, 2018 0.067763 0.067815 0.062908 0.063265 11,080 8,437,720
May 21, 2018 0.070125 0.070416 0.066322 0.067854 19,916 8,731,840
May 20, 2018 0.068948 0.070573 0.067388 0.070037 11,748 8,585,280
May 19, 2018 0.068048 0.071262 0.067076 0.068896 12,878 8,473,220
May 18, 2018 0.067832 0.069523 0.065580 0.068058 12,890 8,446,370
May 17, 2018 0.067197 0.071049 0.064957 0.067851 21,843 8,367,250
May 16, 2018 0.068847 0.068903 0.063842 0.067156 12,233 8,572,750
May 15, 2018 0.072305 0.072960 0.067913 0.068887 19,786 9,003,370
May 14, 2018 0.074924 0.075186 0.069869 0.072429 14,477 9,329,450
May 13, 2018 0.073763 0.078180 0.071031 0.074938 9,629 9,184,920
May 12, 2018 0.072635 0.075367 0.070232 0.073789 9,725 9,044,360
May 11, 2018 0.079467 0.080185 0.070410 0.072849 38,528 9,895,170
May 10, 2018 0.081785 0.085283 0.078317 0.079372 17,112 10,183,800
May 09, 2018 0.084126 0.085167 0.078001 0.082810 40,729 10,475,300
May 08, 2018 0.088699 0.089465 0.082563 0.084265 10,809 11,044,600
May 07, 2018 0.092482 0.092530 0.085629 0.088511 16,213 11,515,800
May 06, 2018 0.097619 0.099192 0.091218 0.092416 11,246 12,155,400
May 05, 2018 0.096905 0.100495 0.093609 0.097553 25,628 12,066,500
May 04, 2018 0.096110 0.102066 0.094291 0.097236 34,743 11,967,600
May 03, 2018 0.097632 0.097770 0.090549 0.095858 106,736 12,157,000
May 02, 2018 0.098710 0.100126 0.093318 0.097628 45,920 12,291,300
May 01, 2018 0.099071 0.099071 0.094825 0.098859 9,484 12,336,200
Apr 30, 2018 0.103305 0.104840 0.098047 0.098375 22,040 12,863,400
Apr 29, 2018 0.102815 0.105760 0.098218 0.103345 19,381 12,802,400
Apr 28, 2018 0.098731 0.106395 0.096507 0.099336 31,547 12,293,900
Apr 27, 2018 0.103576 0.103725 0.095794 0.099184 31,424 12,897,200
Apr 26, 2018 0.100716 0.102807 0.092274 0.101682 73,910 12,541,100
Apr 25, 2018 0.108416 0.108750 0.093335 0.099890 49,184 13,499,800
* Earliest data in range (UTC time)
** Latest data in range (UTC time)