Global Awards Token GAT
Xếp hạng #?
07:11:23 07/07/2020
Global Awards Token (GAT)
Không theo dõi
Lịch sử giá Global Awards Token (GAT) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.003656 | $0.003872 | $0.003569 | $0.003852 | $2,014.59 | $2,040,920 |
| 2018-11-02 | $0.003852 | $0.004074 | $0.003772 | $0.003772 | $3,666.04 | $1,998,531 |
| 2018-11-03 | $0.003772 | $0.004017 | $0.003706 | $0.004012 | $875.83 | $2,125,624 |
| 2018-11-04 | $0.004015 | $0.004291 | $0.003871 | $0.004290 | $2,743.35 | $2,273,222 |
| 2018-11-05 | $0.004295 | $0.004310 | $0.003824 | $0.003961 | $3,354.42 | $2,098,935 |
| 2018-11-06 | $0.003972 | $0.004168 | $0.003861 | $0.004149 | $3,132.84 | $2,193,414 |
| 2018-11-07 | $0.004155 | $0.004191 | $0.003958 | $0.003989 | $1,174.76 | $2,113,389 |
| 2018-11-08 | $0.003986 | $0.004294 | $0.003583 | $0.003991 | $8,641.21 | $2,114,677 |
| 2018-11-09 | $0.003991 | $0.004277 | $0.003516 | $0.003710 | $10,390.80 | $1,965,542 |
| 2018-11-10 | $0.003708 | $0.003751 | $0.003529 | $0.003654 | $3,055.46 | $1,935,960 |
| 2018-11-11 | $0.003649 | $0.003737 | $0.003521 | $0.003692 | $1,172.10 | $1,956,095 |
| 2018-11-12 | $0.003702 | $0.003796 | $0.003439 | $0.003785 | $484.70 | $2,005,361 |
| 2018-11-13 | $0.003779 | $0.003790 | $0.003410 | $0.003518 | $710.46 | $1,864,095 |
| 2018-11-14 | $0.003512 | $0.005007 | $0.003471 | $0.003996 | $2,281,670 | $2,117,236 |
| 2018-11-15 | $0.004012 | $0.004175 | $0.003853 | $0.004063 | $5,503,150 | $2,152,917 |
| 2018-11-16 | $0.004079 | $0.004110 | $0.003606 | $0.003678 | $10,793,600 | $1,948,783 |
| 2018-11-17 | $0.003699 | $0.003763 | $0.003529 | $0.003529 | $6,148,350 | $1,869,717 |
| 2018-11-18 | $0.003529 | $0.003593 | $0.003456 | $0.003484 | $2,552,910 | $1,846,016 |
| 2018-11-19 | $0.003479 | $0.003485 | $0.002379 | $0.002436 | $1,711,970 | $1,290,679 |
| 2018-11-20 | $0.002421 | $0.002571 | $0.001684 | $0.001734 | $2,118,430 | $919,013 |
| 2018-11-21 | $0.001742 | $0.002027 | $0.001667 | $0.002027 | $11,722,100 | $1,074,199 |
| 2018-11-22 | $0.002036 | $0.002428 | $0.001599 | $0.001631 | $12,098,900 | $864,437 |
| 2018-11-23 | $0.001622 | $0.001741 | $0.001403 | $0.001536 | $15,013.10 | $814,010 |
| 2018-11-24 | $0.001535 | $0.001983 | $0.001520 | $0.001607 | $14,444.20 | $851,630 |
| 2018-11-25 | $0.001606 | $0.001766 | $0.001369 | $0.001491 | $11,048.50 | $789,780 |
| 2018-11-26 | $0.001491 | $0.001517 | $0.001115 | $0.001251 | $23,810.50 | $662,730 |
| 2018-11-27 | $0.001247 | $0.001389 | $0.001189 | $0.001262 | $11,984.20 | $668,839 |
| 2018-11-28 | $0.001264 | $0.001499 | $0.001242 | $0.001481 | $6,916.25 | $784,725 |
| 2018-11-29 | $0.001486 | $0.001586 | $0.001395 | $0.001561 | $4,945.05 | $827,278 |
| 2018-11-30 | $0.001565 | $0.001666 | $0.001486 | $0.001612 | $5,357.20 | $853,872 |