Market Cap:

Golos Golos (GOLOS)

0.027071 USD (85.28%)
0.00000419 BTC (84.90%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Get Wallet

Crypto-Backed Loan

Market Cap
3,370,859 USD
522 BTC
Volume (24h)
1,813 USD
0.28 BTC
Circulating Supply
124,518,891 GOLOS

Historical data for Golos

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Oct 19, 2018 0.014803 0.016922 0.014022 0.014584 4,726 1,843,252
Oct 18, 2018 0.014707 0.015112 0.014288 0.014804 692 1,831,302
Oct 17, 2018 0.015338 0.015374 0.014611 0.014650 1,917 1,909,910
Oct 16, 2018 0.042233 0.045097 0.014448 0.015286 3,350 5,258,841
Oct 15, 2018 0.016039 0.067928 0.015865 0.042328 2,191 1,997,111
Oct 14, 2018 0.016016 0.016330 0.015705 0.016022 600 1,994,342
Oct 13, 2018 0.016593 0.016638 0.015680 0.016012 4,594 2,066,111
Oct 12, 2018 0.015204 0.018626 0.013999 0.016592 29,987 1,893,177
Oct 11, 2018 0.017102 0.017119 0.013971 0.015286 90,673 2,129,556
Oct 10, 2018 0.017352 0.017647 0.017004 0.017160 989 2,160,624
Oct 09, 2018 0.018160 0.018183 0.017143 0.017420 1,680 2,261,220
Oct 08, 2018 0.017652 0.018354 0.017572 0.018097 730 2,197,957
Oct 07, 2018 0.018940 0.019114 0.017573 0.017573 1,349 2,358,395
Oct 06, 2018 0.017666 0.018908 0.017341 0.018885 599 2,199,783
Oct 05, 2018 0.019545 0.019758 0.017290 0.017627 1,096 2,433,766
Oct 04, 2018 0.017356 0.021829 0.017191 0.019509 783 2,161,198
Oct 03, 2018 0.017096 0.017614 0.016333 0.017529 2,537 2,128,787
Oct 02, 2018 0.019267 0.020746 0.016601 0.017087 3,681 2,399,105
Oct 01, 2018 0.018099 0.020317 0.017684 0.019315 4,491 2,253,714
Sep 30, 2018 0.025754 0.036543 0.017155 0.018153 1,129 3,206,922
Sep 29, 2018 0.022618 0.029851 0.021433 0.025732 824 2,816,419
Sep 28, 2018 0.017930 0.024247 0.017812 0.022621 2,304 2,232,685
Sep 27, 2018 0.047919 0.053949 0.017505 0.017927 2,240 5,966,798
Sep 26, 2018 0.017160 0.049032 0.017139 0.047835 1,242 2,136,808
Sep 25, 2018 0.017787 0.017878 0.016889 0.017188 1,192 2,214,851
Sep 24, 2018 0.026877 0.028761 0.017457 0.017807 905 3,346,668
Sep 23, 2018 0.018275 0.041183 0.018178 0.026877 4,542 2,275,541
Sep 22, 2018 0.019136 0.019500 0.017922 0.018266 4,160 2,382,765
Sep 21, 2018 0.019472 0.020168 0.017904 0.019121 10,499 2,424,608
Sep 20, 2018 0.022071 0.022529 0.017487 0.019485 27,690 2,748,229
* Earliest data in range (UTC time)
** Latest data in range (UTC time)