Market Cap:

Golos Golos (GOLOS)

0.008709 USD (-5.98%)
0.00000255 BTC (-1.58%)

Buy

Crypto-Backed Loan

Market Cap
1,084,476 USD
318 BTC
Volume (24h)
5,099 USD
1.50 BTC
Circulating Supply
124,518,891 GOLOS

Historical data for Golos

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Dec 10, 2018 0.010881 0.010980 0.008302 0.008801 9,003 1,095,948
Dec 09, 2018 0.007743 0.011724 0.007743 0.010891 21,615 1,356,096
Dec 08, 2018 0.007317 0.007913 0.007048 0.007704 4,556 959,298
Dec 07, 2018 0.009271 0.009281 0.007093 0.007312 3,741 910,473
Dec 06, 2018 0.010688 0.013136 0.009335 0.009335 396 1,162,443
Dec 05, 2018 0.007671 0.010183 0.007465 0.010075 1,716 1,254,502
Dec 04, 2018 0.008032 0.008652 0.007570 0.007664 3,336 954,295
Dec 03, 2018 0.010346 0.013228 0.007862 0.008036 1,254 1,000,696
Dec 02, 2018 0.008579 0.010386 0.007996 0.010286 855 1,280,832
Dec 01, 2018 0.007520 0.011351 0.007216 0.008587 5,823 1,069,265
Nov 30, 2018 0.009881 0.009881 0.007369 0.007498 3,456 933,684
Nov 29, 2018 0.010337 0.013099 0.009598 0.009858 359 1,227,503
Nov 28, 2018 0.011706 0.023270 0.010226 0.010320 706 1,285,060
Nov 27, 2018 0.009323 0.011758 0.006795 0.011724 1,290 1,459,822
Nov 26, 2018 0.012103 0.012234 0.008443 0.009348 1,107 1,163,969
Nov 25, 2018 0.016605 0.017038 0.007306 0.012094 500 1,505,931
Nov 24, 2018 0.008108 0.024174 0.008088 0.016619 456 2,069,342
Nov 23, 2018 0.012193 0.012292 0.007876 0.008114 547 1,010,369
Nov 22, 2018 0.012418 0.016764 0.011439 0.012180 810 1,516,690
Nov 21, 2018 0.010549 0.013912 0.009268 0.012436 1,696 1,548,504
Nov 20, 2018 0.010407 0.010735 0.008080 0.010504 1,469 1,307,959
Nov 19, 2018 0.012644 0.013587 0.010361 0.010479 6,242 1,304,809
Nov 18, 2018 0.014319 0.017682 0.011225 0.012643 4,333 1,574,305
Nov 17, 2018 0.015094 0.018332 0.011673 0.014301 728 1,780,732
Nov 16, 2018 0.019672 0.023486 0.011671 0.015059 693 1,875,180
Nov 15, 2018 0.014463 0.026064 0.014235 0.019672 1,642 2,449,548
Nov 14, 2018 0.014191 0.014746 0.011975 0.014406 5,246 1,793,807
Nov 13, 2018 0.031967 0.033053 0.014153 0.014225 1,464 1,771,306
Nov 12, 2018 0.018961 0.032184 0.018754 0.031978 225 3,981,890
Nov 11, 2018 0.017973 0.023593 0.012767 0.018948 731 2,359,334
* Earliest data in range (UTC time)
** Latest data in range (UTC time)