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 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.004500 | $0.004514 | $0.001228 | $0.001918 | $404.61 | $55,345.57 |
| 2017-09-02 | $0.001970 | $0.003922 | $0.001330 | $0.002903 | $117.28 | $83,777.14 |
| 2017-09-03 | $0.002905 | $0.002941 | $0.001848 | $0.002770 | $153.77 | $79,951.13 |
| 2017-09-04 | $0.002771 | $0.002773 | $0.001854 | $0.002365 | $78.56 | $68,253.30 |
| 2017-09-05 | $0.002356 | $0.002412 | $0.0008955 | $0.001192 | $126.72 | $34,409.33 |
| 2017-09-06 | $0.001193 | $0.002402 | $0.001193 | $0.002174 | $58.30 | $62,742.68 |
| 2017-09-07 | $0.002169 | $0.002201 | $0.001744 | $0.001760 | $28.40 | $50,820.45 |
| 2017-09-08 | $0.001761 | $0.002284 | $0.001726 | $0.001898 | $49.81 | $54,779.61 |
| 2017-09-09 | $0.001901 | $0.001984 | $0.001851 | $0.001952 | $11.71 | $56,356.67 |
| 2017-09-10 | $0.001954 | $0.001954 | $0.001619 | $0.001698 | $8.50 | $49,012.38 |
| 2017-09-11 | $0.001703 | $0.001750 | $0.0008793 | $0.0008843 | $127.68 | $25,531.61 |
| 2017-09-12 | $0.0008840 | $0.002398 | $0.0008840 | $0.002292 | $159.71 | $66,171.20 |
| 2017-09-13 | $0.002293 | $0.002293 | $0.001701 | $0.002132 | $173.41 | $61,570.04 |
| 2017-09-14 | $0.002133 | $0.003001 | $0.001384 | $0.001384 | $126.68 | $39,998.82 |
| 2017-09-15 | $0.001395 | $0.001492 | $0.0009138 | $0.001032 | $58.85 | $29,845.57 |
| 2017-09-16 | $0.001041 | $0.001552 | $0.0008965 | $0.0009292 | $67.16 | $26,915.02 |
| 2017-09-17 | $0.0009286 | $0.001520 | $0.0008723 | $0.001481 | $81.01 | $42,941.92 |
| 2017-09-18 | $0.001478 | $0.001530 | $0.0009444 | $0.001064 | $45.88 | $30,888.06 |
| 2017-09-19 | $0.001067 | $0.001174 | $0.001017 | $0.001136 | $25.04 | $33,026.14 |
| 2017-09-20 | $0.001135 | $0.001651 | $0.001125 | $0.001559 | $52.78 | $45,373.20 |
| 2017-09-21 | $0.001552 | $0.001758 | $0.001076 | $0.001088 | $388.83 | $31,680.34 |
| 2017-09-22 | $0.001086 | $0.001128 | $0.0009217 | $0.001085 | $77.85 | $31,654.37 |
| 2017-09-23 | $0.001082 | $0.001110 | $0.0007452 | $0.0007578 | $119.25 | $22,129.85 |
| 2017-09-24 | $0.0007577 | $0.001084 | $0.0007577 | $0.001066 | $11.86 | $31,171.86 |
| 2017-09-25 | $0.001065 | $0.001191 | $0.0007947 | $0.001180 | $126.28 | $34,548.18 |
| 2017-09-26 | $0.001180 | $0.005814 | $0.0007830 | $0.001560 | $2,404.54 | $45,717.46 |
| 2017-09-27 | $0.001555 | $0.002261 | $0.001061 | $0.001473 | $416.43 | $43,214.74 |
| 2017-09-28 | $0.001473 | $0.001550 | $0.001286 | $0.001385 | $162.82 | $40,693.42 |
| 2017-09-29 | $0.001384 | $0.001893 | $0.001246 | $0.001251 | $69.46 | $36,814.48 |
| 2017-09-30 | $0.001252 | $0.001525 | $0.001250 | $0.001520 | $201.33 | $44,765.89 |