Global Human Trust GHT
Xếp hạng #?
13:42:06 16/06/2021
Global Human Trust (GHT)
Không theo dõi
Lịch sử giá Global Human Trust (GHT) Tháng 03/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-03-01 | $43.19 | $43.19 | $43.07 | $43.08 | $237,890 | $0 |
| 2021-03-02 | $43.08 | $43.14 | $43.07 | $43.12 | $239,818 | $0 |
| 2021-03-03 | $43.12 | $43.28 | $43.12 | $43.22 | $238,084 | $0 |
| 2021-03-04 | $43.22 | $43.27 | $43.17 | $43.21 | $240,009 | $0 |
| 2021-03-05 | $43.21 | $43.37 | $43.15 | $43.36 | $239,102 | $0 |
| 2021-03-06 | $43.36 | $43.39 | $43.15 | $43.19 | $177,303 | $0 |
| 2021-03-07 | $43.19 | $43.23 | $43.17 | $43.19 | $222,582 | $0 |
| 2021-03-08 | $43.19 | $43.22 | $43.08 | $43.09 | $239,346 | $0 |
| 2021-03-09 | $43.09 | $43.13 | $43.08 | $43.09 | $238,724 | $0 |
| 2021-03-10 | $43.09 | $43.11 | $43.02 | $43.03 | $237,367 | $0 |
| 2021-03-11 | $43.03 | $43.07 | $43.00 | $43.07 | $239,081 | $0 |
| 2021-03-12 | $43.07 | $43.10 | $43.02 | $43.08 | $239,563 | $0 |
| 2021-03-13 | $43.08 | $43.16 | $43.05 | $43.11 | $240,629 | $0 |
| 2021-03-14 | $43.11 | $43.13 | $43.05 | $43.06 | $241,284 | $0 |
| 2021-03-15 | $43.06 | $43.12 | $43.04 | $43.09 | $215,068 | $0 |
| 2021-03-16 | $43.09 | $43.10 | $43.03 | $43.07 | $237,269 | $0 |
| 2021-03-17 | $43.07 | $43.17 | $43.03 | $43.03 | $218,973 | $0 |
| 2021-03-18 | $43.03 | $43.13 | $43.01 | $43.11 | $239,372 | $0 |
| 2021-03-19 | $43.10 | $43.24 | $43.03 | $43.18 | $211,118 | $0 |
| 2021-03-20 | $43.18 | $43.24 | $43.13 | $43.17 | $230,732 | $0 |
| 2021-03-21 | $43.16 | $43.19 | $43.05 | $43.12 | $229,765 | $0 |
| 2021-03-22 | $43.12 | $43.25 | $43.03 | $43.14 | $171,802 | $0 |
| 2021-03-23 | $43.15 | $43.17 | $43.08 | $43.11 | $238,124 | $0 |
| 2021-03-24 | $43.12 | $43.16 | $43.05 | $43.12 | $235,350 | $0 |
| 2021-03-25 | $43.12 | $43.13 | $43.05 | $43.11 | $233,041 | $0 |
| 2021-03-26 | $43.11 | $43.17 | $43.04 | $43.12 | $232,324 | $0 |
| 2021-03-27 | $43.11 | $43.14 | $43.06 | $43.08 | $228,037 | $0 |
| 2021-03-28 | $43.09 | $43.16 | $43.02 | $43.03 | $111,580 | $0 |
| 2021-03-29 | $43.03 | $43.03 | $42.97 | $42.99 | $222,482 | $0 |
| 2021-03-30 | $42.99 | $43.09 | $42.13 | $42.15 | $105,848 | $0 |
| 2021-03-31 | $42.16 | $43.11 | $42.14 | $43.04 | $85,949.48 | $0 |