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 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.001521 | $0.001550 | $0.001365 | $0.001407 | $49.15 | $41,484.20 |
| 2017-10-02 | $0.001406 | $0.002379 | $0.001405 | $0.002377 | $165.82 | $70,196.02 |
| 2017-10-03 | $0.002378 | $0.002391 | $0.001369 | $0.001379 | $49.80 | $40,748.27 |
| 2017-10-04 | $0.001382 | $0.001490 | $0.001353 | $0.001476 | $55.28 | $43,642.83 |
| 2017-10-05 | $0.001477 | $0.001790 | $0.001358 | $0.001773 | $315.31 | $52,442.35 |
| 2017-10-06 | $0.001773 | $0.002157 | $0.001609 | $0.002142 | $304.61 | $63,417.07 |
| 2017-10-07 | $0.002274 | $0.002620 | $0.002124 | $0.002183 | $524.14 | $64,662.68 |
| 2017-10-08 | $0.002177 | $0.002629 | $0.002177 | $0.002347 | $216.49 | $69,550.35 |
| 2017-10-09 | $0.002347 | $0.002648 | $0.002330 | $0.002393 | $221.90 | $70,969.35 |
| 2017-10-10 | $0.002393 | $0.002464 | $0.002364 | $0.002371 | $26.08 | $70,331.81 |
| 2017-10-11 | $0.002317 | $0.002752 | $0.002316 | $0.002700 | $216.77 | $80,122.35 |
| 2017-10-12 | $0.002703 | $0.002761 | $0.002062 | $0.002115 | $385.51 | $62,800.54 |
| 2017-10-13 | $0.002122 | $0.002292 | $0.002108 | $0.002205 | $241.84 | $65,500.38 |
| 2017-10-14 | $0.002206 | $0.002340 | $0.002185 | $0.002336 | $59.39 | $69,440.00 |
| 2017-10-15 | $0.002341 | $0.002348 | $0.002128 | $0.002276 | $62.29 | $67,702.97 |
| 2017-10-16 | $0.002277 | $0.002288 | $0.002004 | $0.002080 | $18.48 | $61,901.51 |
| 2017-10-17 | $0.002080 | $0.002086 | $0.001993 | $0.002016 | $14.11 | $60,032.35 |
| 2017-10-18 | $0.002016 | $0.002016 | $0.001797 | $0.001955 | $58.60 | $58,220.35 |
| 2017-10-19 | $0.001956 | $0.001983 | $0.001938 | $0.001974 | $14.22 | $58,810.13 |
| 2017-10-20 | $0.001988 | $0.002139 | $0.001967 | $0.002106 | $80.45 | $62,809.94 |
| 2017-10-21 | $0.002102 | $0.002106 | $0.001984 | $0.001984 | $108.17 | $59,198.48 |
| 2017-10-22 | $0.001985 | $0.002002 | $0.001437 | $0.001497 | $141.10 | $44,702.68 |
| 2017-10-23 | $0.001495 | $0.001517 | $0.001448 | $0.001467 | $1.09 | $43,810.76 |
| 2017-10-24 | $0.001532 | $0.001556 | $0.001481 | $0.001489 | $21.77 | $44,512.50 |
| 2017-10-25 | $0.001490 | $0.001576 | $0.001453 | $0.001548 | $75.05 | $46,279.75 |
| 2017-10-26 | $0.001548 | $0.001556 | $0.001481 | $0.001530 | $71.17 | $45,734.00 |
| 2017-10-27 | $0.001531 | $0.001540 | $0.001482 | $0.001494 | $5.63 | $44,664.03 |
| 2017-10-28 | $0.001498 | $0.002317 | $0.001490 | $0.002294 | $13.53 | $68,570.67 |
| 2017-10-29 | $0.002291 | $0.002466 | $0.002249 | $0.002415 | $0.7246 | $72,184.95 |
| 2017-10-30 | $0.002401 | $0.002425 | $0.001708 | $0.002398 | $40.53 | $71,669.39 |
| 2017-10-31 | $0.002390 | $0.002579 | $0.002377 | $0.002579 | $88.87 | $77,093.36 |