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 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.003635 | $0.004337 | $0.003376 | $0.003376 | $131.52 | $100,888 |
| 2018-01-02 | $0.003375 | $0.005472 | $0.003302 | $0.005211 | $4,245.58 | $155,744 |
| 2018-01-03 | $0.005193 | $0.005385 | $0.003529 | $0.005295 | $1,405.17 | $158,247 |
| 2018-01-04 | $0.005324 | $0.005575 | $0.003752 | $0.004402 | $1,661.37 | $131,554 |
| 2018-01-05 | $0.004403 | $0.01965 | $0.004066 | $0.01952 | $23,899.50 | $583,283 |
| 2018-01-06 | $0.01953 | $0.02188 | $0.01172 | $0.01429 | $12,594.30 | $427,049 |
| 2018-01-07 | $0.01428 | $0.02026 | $0.01390 | $0.02022 | $38,341.90 | $604,371 |
| 2018-01-08 | $0.02019 | $0.04079 | $0.01586 | $0.02477 | $34,715.00 | $740,182 |
| 2018-01-09 | $0.02470 | $0.04629 | $0.01021 | $0.01604 | $36,779.10 | $479,510 |
| 2018-01-10 | $0.01606 | $0.02841 | $0.007214 | $0.02025 | $58,258.00 | $605,154 |
| 2018-01-11 | $0.02023 | $0.02030 | $0.008077 | $0.01220 | $21,402.80 | $364,626 |
| 2018-01-12 | $0.01228 | $0.01888 | $0.01140 | $0.01881 | $17,240.70 | $562,033 |
| 2018-01-13 | $0.01878 | $0.01878 | $0.01246 | $0.01536 | $26,200.10 | $458,957 |
| 2018-01-14 | $0.01537 | $0.01581 | $0.01178 | $0.01282 | $10,404.00 | $383,273 |
| 2018-01-15 | $0.01273 | $0.01357 | $0.009004 | $0.009008 | $6,912.06 | $269,219 |
| 2018-01-16 | $0.009019 | $0.01066 | $0.007610 | $0.008381 | $1,798.79 | $250,477 |
| 2018-01-17 | $0.008338 | $0.009968 | $0.006515 | $0.008100 | $1,771.39 | $242,098 |
| 2018-01-18 | $0.008132 | $0.009790 | $0.007544 | $0.007864 | $2,837.66 | $235,025 |
| 2018-01-19 | $0.007781 | $0.01106 | $0.006785 | $0.007009 | $8,322.60 | $209,477 |
| 2018-01-20 | $0.007085 | $0.007806 | $0.007081 | $0.007766 | $9,221.14 | $232,092 |
| 2018-01-21 | $0.008448 | $0.01052 | $0.007917 | $0.009963 | $2,242.27 | $297,761 |
| 2018-01-22 | $0.01010 | $0.01037 | $0.007325 | $0.007817 | $2,328.28 | $233,634 |
| 2018-01-23 | $0.007796 | $0.009116 | $0.005753 | $0.008243 | $3,388.10 | $246,360 |
| 2018-01-24 | $0.008238 | $0.009159 | $0.008060 | $0.008869 | $1,276.23 | $265,085 |
| 2018-01-25 | $0.009015 | $0.009230 | $0.007324 | $0.007609 | $2,567.40 | $227,421 |
| 2018-01-26 | $0.007589 | $0.009718 | $0.007486 | $0.008127 | $868.15 | $242,899 |
| 2018-01-27 | $0.008122 | $0.009317 | $0.007972 | $0.009314 | $1,310.49 | $278,384 |
| 2018-01-28 | $0.009362 | $0.009826 | $0.008128 | $0.008128 | $1,148.75 | $242,915 |
| 2018-01-29 | $0.008120 | $0.008825 | $0.007809 | $0.008621 | $352.38 | $257,658 |
| 2018-01-30 | $0.008624 | $0.008898 | $0.007577 | $0.008501 | $1,578.05 | $254,071 |
| 2018-01-31 | $0.007513 | $0.008471 | $0.007227 | $0.007610 | $663.43 | $227,447 |