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 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.007628 | $0.008159 | $0.006568 | $0.006916 | $468.04 | $206,707 |
| 2018-02-02 | $0.006902 | $0.008369 | $0.005826 | $0.008126 | $3,836.67 | $242,864 |
| 2018-02-03 | $0.008154 | $0.009154 | $0.006479 | $0.007854 | $689.00 | $234,725 |
| 2018-02-04 | $0.007858 | $0.009068 | $0.006658 | $0.006966 | $1,022.30 | $208,200 |
| 2018-02-05 | $0.006899 | $0.008161 | $0.005866 | $0.006100 | $1,401.46 | $182,306 |
| 2018-02-06 | $0.006107 | $0.007271 | $0.005632 | $0.007163 | $17,011.40 | $214,091 |
| 2018-02-07 | $0.007092 | $0.02244 | $0.006500 | $0.009127 | $14,307.00 | $272,771 |
| 2018-02-08 | $0.009090 | $0.01282 | $0.007501 | $0.009053 | $21,404.00 | $270,560 |
| 2018-02-09 | $0.009080 | $0.009333 | $0.007656 | $0.009203 | $2,365.51 | $275,068 |
| 2018-02-10 | $0.009210 | $0.009630 | $0.007523 | $0.009327 | $17,774.80 | $278,765 |
| 2018-02-11 | $0.009319 | $0.01001 | $0.007568 | $0.009022 | $10,609.80 | $269,632 |
| 2018-02-12 | $0.009079 | $0.01179 | $0.007814 | $0.01066 | $6,087.11 | $318,531 |
| 2018-02-13 | $0.01068 | $0.01073 | $0.008353 | $0.008791 | $4,101.89 | $262,750 |
| 2018-02-14 | $0.008765 | $0.01045 | $0.0009553 | $0.008618 | $30,796.80 | $257,556 |
| 2018-02-15 | $0.008622 | $0.01109 | $0.006193 | $0.009019 | $28,259.10 | $269,555 |
| 2018-02-16 | $0.008980 | $0.01092 | $0.007799 | $0.008157 | $20,915.80 | $243,782 |
| 2018-02-17 | $0.008155 | $0.009197 | $0.008155 | $0.008627 | $811.17 | $257,824 |
| 2018-02-18 | $0.008653 | $0.008794 | $0.007864 | $0.008035 | $546.17 | $240,158 |
| 2018-02-19 | $0.007999 | $0.01102 | $0.007061 | $0.009264 | $2,792.43 | $276,874 |
| 2018-02-20 | $0.009272 | $0.01067 | $0.008566 | $0.01067 | $925.13 | $318,869 |
| 2018-02-21 | $0.01066 | $0.01068 | $0.006630 | $0.007648 | $6,241.59 | $228,587 |
| 2018-02-22 | $0.007641 | $0.009141 | $0.007553 | $0.007785 | $481.66 | $232,665 |
| 2018-02-23 | $0.007777 | $0.007823 | $0.004424 | $0.007416 | $1,926.38 | $221,658 |
| 2018-02-24 | $0.007407 | $0.01050 | $0.006974 | $0.007477 | $6,831.83 | $223,476 |
| 2018-02-25 | $0.007466 | $0.009373 | $0.007362 | $0.007564 | $2,777.80 | $226,058 |
| 2018-02-26 | $0.007573 | $0.008332 | $0.007339 | $0.008226 | $910.78 | $245,840 |
| 2018-02-27 | $0.008249 | $0.01102 | $0.008034 | $0.01089 | $7,513.48 | $325,489 |
| 2018-02-28 | $0.01088 | $0.01108 | $0.008859 | $0.008866 | $5,536.00 | $264,994 |