Global Tour Coin GTC
Xếp hạng #?
02:36:29 28/09/2018
Global Tour Coin (GTC)
Không hoạt động
Lịch sử giá Global Tour Coin (GTC) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.005725 | $0.01190 | $0.005665 | $0.01147 | $800.35 | $324,268 |
| 2017-08-02 | $0.01146 | $0.01157 | $0.01122 | $0.01140 | $0.5701 | $322,792 |
| 2017-08-03 | $0.01057 | $0.01092 | $0.01057 | $0.01087 | $1.33 | $308,177 |
| 2017-08-04 | $0.01087 | $0.01186 | $0.005121 | $0.01182 | $514.91 | $335,203 |
| 2017-08-05 | $0.01182 | $0.01312 | $0.005287 | $0.006151 | $56.25 | $174,563 |
| 2017-08-06 | $0.006152 | $0.009690 | $0.005907 | $0.005971 | $50.46 | $169,525 |
| 2017-08-07 | $0.005957 | $0.01403 | $0.005937 | $0.01389 | $1,203.10 | $394,496 |
| 2017-08-08 | $0.01391 | $0.01428 | $0.006398 | $0.01167 | $452.44 | $331,633 |
| 2017-08-09 | $0.01166 | $0.01169 | $0.006852 | $0.01123 | $603.87 | $319,685 |
| 2017-08-10 | $0.01123 | $0.01126 | $0.004314 | $0.006149 | $927.32 | $175,253 |
| 2017-08-11 | $0.006149 | $0.006628 | $0.004656 | $0.006539 | $168.24 | $186,598 |
| 2017-08-12 | $0.006534 | $0.007087 | $0.001913 | $0.006930 | $366.36 | $197,846 |
| 2017-08-13 | $0.006923 | $0.007374 | $0.005537 | $0.007145 | $38.85 | $203,980 |
| 2017-08-14 | $0.007149 | $0.007513 | $0.004270 | $0.007509 | $22.07 | $214,383 |
| 2017-08-15 | $0.007529 | $0.007646 | $0.003090 | $0.003361 | $82.29 | $96,061.63 |
| 2017-08-16 | $0.003365 | $0.007030 | $0.003199 | $0.007029 | $36.34 | $201,150 |
| 2017-08-17 | $0.007022 | $0.007048 | $0.003413 | $0.003434 | $129.14 | $98,409.31 |
| 2017-08-18 | $0.003424 | $0.003453 | $0.002226 | $0.002303 | $4.19 | $66,039.48 |
| 2017-08-19 | $0.002301 | $0.004590 | $0.002281 | $0.004581 | $9.90 | $131,386 |
| 2017-08-20 | $0.004560 | $0.004560 | $0.001221 | $0.001222 | $494.13 | $35,038.28 |
| 2017-08-21 | $0.001217 | $0.003670 | $0.0009332 | $0.003593 | $46.21 | $103,036 |
| 2017-08-22 | $0.003601 | $0.003601 | $0.003256 | $0.003439 | $5.16 | $98,644.00 |
| 2017-08-23 | $0.003432 | $0.003574 | $0.003421 | $0.003479 | $31.12 | $99,772.95 |
| 2017-08-24 | $0.003480 | $0.003540 | $0.001302 | $0.001344 | $274.74 | $38,566.23 |
| 2017-08-25 | $0.001342 | $0.003635 | $0.001336 | $0.003617 | $0.4510 | $103,818 |
| 2017-08-26 | $0.003624 | $0.004355 | $0.003555 | $0.004346 | $910.33 | $124,750 |
| 2017-08-27 | $0.004345 | $0.006807 | $0.003344 | $0.003344 | $489.37 | $96,096.10 |
| 2017-08-28 | $0.003348 | $0.006438 | $0.003315 | $0.005215 | $45.78 | $150,020 |
| 2017-08-29 | $0.005214 | $0.006298 | $0.003247 | $0.004603 | $153.04 | $132,584 |
| 2017-08-30 | $0.004600 | $0.006046 | $0.004578 | $0.005459 | $60.84 | $157,445 |
| 2017-08-31 | $0.005450 | $0.005502 | $0.0006565 | $0.004502 | $458.44 | $129,918 |