Market Cap:

Golos Golos (GOLOS)

0.030975 USD (0.64%)
0.00000462 BTC (-3.81%)
Market Cap
3,856,998 USD
575 BTC
Volume (24h)
2,114 USD
0.32 BTC
Circulating Supply
124,518,891 GOLOS

Historical data for Golos

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Aug 21, 2018 0.029539 0.031704 0.029484 0.031430 881 3,678,173
Aug 20, 2018 0.032408 0.033160 0.029964 0.030025 1,373 4,035,356
Aug 19, 2018 0.033206 0.033586 0.031171 0.032453 1,228 4,134,820
Aug 18, 2018 0.034182 0.034875 0.031764 0.033221 1,619 4,256,321
Aug 17, 2018 0.032346 0.034893 0.030640 0.034099 3,657 4,027,662
Aug 16, 2018 0.030562 0.035219 0.028762 0.032343 5,941 3,805,596
Aug 15, 2018 0.028965 0.032199 0.027792 0.030606 3,014 3,606,628
Aug 14, 2018 0.037891 0.037891 0.026057 0.028988 5,700 4,718,138
Aug 13, 2018 0.037393 0.038055 0.033127 0.037922 8,492 4,656,126
Aug 12, 2018 0.036555 0.039238 0.036210 0.037405 1,261 4,551,792
Aug 11, 2018 0.036590 0.038179 0.035875 0.036665 560 4,556,103
Aug 10, 2018 0.044673 0.044848 0.036154 0.036624 6,287 5,562,691
Aug 09, 2018 0.040800 0.051503 0.039611 0.044784 3,322 5,080,310
Aug 08, 2018 0.046220 0.046220 0.039942 0.040707 6,807 5,755,255
Aug 07, 2018 0.051211 0.052028 0.046111 0.046169 5,227 6,376,786
Aug 06, 2018 0.055168 0.055168 0.050690 0.051232 5,240 6,869,493
Aug 05, 2018 0.054029 0.055781 0.052272 0.055102 6,856 6,727,568
Aug 04, 2018 0.064015 0.068780 0.053786 0.054004 2,753 7,971,126
Aug 03, 2018 0.065171 0.067184 0.059261 0.063951 10,202 8,115,060
Aug 02, 2018 0.057857 0.073336 0.053086 0.065179 68,951 7,204,249
Aug 01, 2018 0.059810 0.064424 0.049431 0.057857 43,378 7,447,519
Jul 31, 2018 0.055229 0.062833 0.049926 0.059777 51,257 6,877,062
Jul 30, 2018 0.055028 0.059431 0.046276 0.055331 64,176 6,852,050
Jul 29, 2018 0.049132 0.057887 0.048623 0.054994 10,064 6,117,925
Jul 28, 2018 0.051380 0.053029 0.047705 0.048941 1,449 6,397,781
Jul 27, 2018 0.050708 0.052731 0.044922 0.052226 4,529 6,314,129
Jul 26, 2018 0.050004 0.054920 0.045590 0.050884 16,254 6,226,480
Jul 25, 2018 0.050987 0.052037 0.048290 0.050023 4,875 6,348,870
Jul 24, 2018 0.050742 0.056674 0.048566 0.051840 5,619 6,318,388
Jul 23, 2018 0.048989 0.053855 0.046739 0.050432 4,580 6,100,031
* Earliest data in range (UTC time)
** Latest data in range (UTC time)