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 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.002578 | $0.002828 | $0.002546 | $0.002823 | $30.85 | $84,368.25 |
| 2017-11-02 | $0.002826 | $0.003071 | $0.001781 | $0.001969 | $94.13 | $58,851.28 |
| 2017-11-03 | $0.001967 | $0.004472 | $0.001869 | $0.004383 | $1,184.89 | $131,003 |
| 2017-11-04 | $0.004372 | $0.005625 | $0.003912 | $0.004065 | $662.33 | $121,490 |
| 2017-11-05 | $0.004057 | $0.005538 | $0.003720 | $0.005164 | $676.44 | $154,335 |
| 2017-11-06 | $0.005175 | $0.005191 | $0.002328 | $0.002579 | $696.41 | $77,078.12 |
| 2017-11-07 | $0.002575 | $0.003607 | $0.002575 | $0.003569 | $10.03 | $106,676 |
| 2017-11-08 | $0.003558 | $0.004134 | $0.002578 | $0.003588 | $679.99 | $107,237 |
| 2017-11-09 | $0.003584 | $0.004719 | $0.003499 | $0.003909 | $855.78 | $116,838 |
| 2017-11-10 | $0.003921 | $0.004974 | $0.003290 | $0.003365 | $110.36 | $100,576 |
| 2017-11-11 | $0.003353 | $0.004233 | $0.003022 | $0.003183 | $103.22 | $95,129.81 |
| 2017-11-12 | $0.003181 | $0.003600 | $0.002038 | $0.002110 | $33.82 | $63,074.97 |
| 2017-11-13 | $0.002113 | $0.006726 | $0.002097 | $0.002933 | $2,055.99 | $87,649.89 |
| 2017-11-14 | $0.002939 | $0.004887 | $0.002605 | $0.002907 | $319.20 | $86,885.97 |
| 2017-11-15 | $0.003306 | $0.004761 | $0.003306 | $0.004722 | $342.21 | $141,135 |
| 2017-11-16 | $0.004747 | $0.005274 | $0.003613 | $0.003929 | $424.17 | $117,421 |
| 2017-11-17 | $0.003922 | $0.005431 | $0.003784 | $0.005247 | $133.07 | $156,822 |
| 2017-11-18 | $0.005227 | $0.005227 | $0.003800 | $0.003901 | $293.57 | $116,581 |
| 2017-11-19 | $0.003893 | $0.004137 | $0.003848 | $0.004104 | $61.68 | $122,659 |
| 2017-11-20 | $0.004102 | $0.004971 | $0.003993 | $0.004944 | $325.66 | $147,762 |
| 2017-11-21 | $0.004945 | $0.004956 | $0.003244 | $0.004047 | $380.46 | $120,961 |
| 2017-11-22 | $0.004057 | $0.004150 | $0.003323 | $0.003373 | $49.81 | $100,822 |
| 2017-11-23 | $0.003372 | $0.004497 | $0.003219 | $0.003219 | $258.03 | $96,214.12 |
| 2017-11-24 | $0.003215 | $0.004310 | $0.002989 | $0.004278 | $179.90 | $127,853 |
| 2017-11-25 | $0.004269 | $0.004276 | $0.002968 | $0.004200 | $235.03 | $125,516 |
| 2017-11-26 | $0.004198 | $0.004803 | $0.004194 | $0.004472 | $25.75 | $133,646 |
| 2017-11-27 | $0.004472 | $0.004971 | $0.004472 | $0.004962 | $909.73 | $148,313 |
| 2017-11-28 | $0.004975 | $0.005076 | $0.004927 | $0.004969 | $4.97 | $148,508 |
| 2017-11-29 | $0.004964 | $0.005719 | $0.003586 | $0.004743 | $40.18 | $141,762 |
| 2017-11-30 | $0.004816 | $0.005239 | $0.003797 | $0.004017 | $1.37 | $120,062 |