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 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.003997 | $0.004290 | $0.003784 | $0.004140 | $36.08 | $123,721 |
| 2017-12-02 | $0.004136 | $0.005262 | $0.004128 | $0.005133 | $14.88 | $153,412 |
| 2017-12-03 | $0.005138 | $0.005168 | $0.004024 | $0.004258 | $84.08 | $127,253 |
| 2017-12-04 | $0.004272 | $0.004404 | $0.004138 | $0.004401 | $1.32 | $131,524 |
| 2017-12-05 | $0.005805 | $0.005839 | $0.005681 | $0.005746 | $92.75 | $171,737 |
| 2017-12-06 | $0.005733 | $0.007441 | $0.004871 | $0.007430 | $801.13 | $222,068 |
| 2017-12-07 | $0.007417 | $0.009523 | $0.005528 | $0.009523 | $1,145.41 | $284,620 |
| 2017-12-08 | $0.009545 | $0.009688 | $0.005971 | $0.008466 | $917.67 | $253,018 |
| 2017-12-09 | $0.008457 | $0.008582 | $0.006026 | $0.007638 | $3,552.84 | $228,285 |
| 2017-12-10 | $0.007669 | $0.007669 | $0.005526 | $0.007372 | $388.56 | $220,323 |
| 2017-12-11 | $0.007319 | $0.008752 | $0.006263 | $0.008391 | $1,910.97 | $250,797 |
| 2017-12-12 | $0.008418 | $0.008538 | $0.003385 | $0.006559 | $2,120.32 | $196,043 |
| 2017-12-13 | $0.006565 | $0.008061 | $0.004926 | $0.006407 | $74,755.80 | $191,489 |
| 2017-12-14 | $0.006386 | $0.008285 | $0.004129 | $0.006128 | $3,185.69 | $183,157 |
| 2017-12-15 | $0.006137 | $0.007057 | $0.003324 | $0.006696 | $11,663.20 | $200,138 |
| 2017-12-16 | $0.006706 | $0.007024 | $0.002796 | $0.003311 | $7,852.36 | $98,945.53 |
| 2017-12-17 | $0.003311 | $0.006950 | $0.003272 | $0.005532 | $5,587.78 | $165,322 |
| 2017-12-18 | $0.005548 | $0.006639 | $0.002638 | $0.005353 | $30,064.60 | $159,983 |
| 2017-12-19 | $0.005357 | $0.005357 | $0.003271 | $0.003704 | $1,602.86 | $110,690 |
| 2017-12-20 | $0.003700 | $0.003930 | $0.002680 | $0.002795 | $2,217.71 | $83,530.21 |
| 2017-12-21 | $0.002802 | $0.003708 | $0.002423 | $0.002505 | $1,640.77 | $74,879.90 |
| 2017-12-22 | $0.002514 | $0.002993 | $0.001602 | $0.002732 | $914.77 | $81,656.27 |
| 2017-12-23 | $0.002758 | $0.003493 | $0.002576 | $0.002889 | $865.31 | $86,356.06 |
| 2017-12-24 | $0.002921 | $0.003390 | $0.002444 | $0.002788 | $756.27 | $83,338.93 |
| 2017-12-25 | $0.002817 | $0.003356 | $0.002388 | $0.003068 | $1,155.09 | $91,684.39 |
| 2017-12-26 | $0.003065 | $0.003607 | $0.002507 | $0.003007 | $1,036.99 | $89,866.94 |
| 2017-12-27 | $0.003009 | $0.006409 | $0.002985 | $0.004354 | $14,173.80 | $130,117 |
| 2017-12-28 | $0.004344 | $0.004901 | $0.003072 | $0.004153 | $737.84 | $124,110 |
| 2017-12-29 | $0.004196 | $0.004998 | $0.003138 | $0.004505 | $996.02 | $134,643 |
| 2017-12-30 | $0.004494 | $0.004507 | $0.003841 | $0.004113 | $224.88 | $122,928 |
| 2017-12-31 | $0.004069 | $0.004396 | $0.003621 | $0.003621 | $45.99 | $108,226 |