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 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.005890 | $0.006007 | $0.005546 | $0.005977 | $220.21 | $178,630 |
| 2018-04-02 | $0.006006 | $0.006195 | $0.005838 | $0.006058 | $2,058.45 | $181,057 |
| 2018-04-03 | $0.006062 | $0.006172 | $0.005474 | $0.005566 | $1,995.97 | $166,357 |
| 2018-04-04 | $0.005562 | $0.006207 | $0.004415 | $0.004752 | $2,611.88 | $142,033 |
| 2018-04-05 | $0.004754 | $0.005321 | $0.004603 | $0.005040 | $174.32 | $150,638 |
| 2018-04-06 | $0.005015 | $0.005067 | $0.004130 | $0.004166 | $84.75 | $124,525 |
| 2018-04-07 | $0.004171 | $0.004647 | $0.004165 | $0.004484 | $59.80 | $134,007 |
| 2018-04-08 | $0.004488 | $0.004666 | $0.004488 | $0.004559 | $35.19 | $136,256 |
| 2018-04-09 | $0.004566 | $0.005019 | $0.004434 | $0.004526 | $84.13 | $135,264 |
| 2018-04-10 | $0.004529 | $0.004806 | $0.004498 | $0.004777 | $221.53 | $142,775 |
| 2018-04-11 | $0.004782 | $0.006091 | $0.004780 | $0.005153 | $5,741.64 | $154,003 |
| 2018-04-12 | $0.005140 | $0.006387 | $0.004599 | $0.006010 | $2,665.77 | $179,633 |
| 2018-04-13 | $0.006018 | $0.006882 | $0.005379 | $0.006451 | $5,464.31 | $192,801 |
| 2018-04-14 | $0.006451 | $0.006604 | $0.005819 | $0.005995 | $113.96 | $179,160 |
| 2018-04-15 | $0.006001 | $0.006278 | $0.005835 | $0.005844 | $1,017.97 | $174,667 |
| 2018-04-16 | $0.005842 | $0.008763 | $0.005573 | $0.006517 | $9,162.35 | $194,770 |
| 2018-04-17 | $0.006520 | $0.006520 | $0.005819 | $0.005838 | $183.99 | $174,474 |
| 2018-04-18 | $0.005843 | $0.006230 | $0.005532 | $0.005874 | $3,269.51 | $175,557 |
| 2018-04-19 | $0.005878 | $0.006872 | $0.005701 | $0.006693 | $5,035.65 | $200,047 |
| 2018-04-20 | $0.006698 | $0.006755 | $0.005715 | $0.006187 | $2,712.35 | $184,920 |
| 2018-04-21 | $0.006189 | $0.007083 | $0.006142 | $0.006785 | $725.08 | $202,801 |
| 2018-04-22 | $0.006785 | $0.006882 | $0.005777 | $0.005807 | $1,802.80 | $173,565 |
| 2018-04-23 | $0.005796 | $0.006517 | $0.005477 | $0.006510 | $2,849.87 | $194,557 |
| 2018-04-24 | $0.006515 | $0.006973 | $0.005595 | $0.005956 | $3,553.95 | $178,017 |
| 2018-04-25 | $0.005916 | $0.006237 | $0.005319 | $0.005450 | $642.45 | $162,883 |
| 2018-04-26 | $0.005495 | $0.006048 | $0.003198 | $0.006035 | $7,108.99 | $180,364 |
| 2018-04-27 | $0.005764 | $0.006181 | $0.003684 | $0.004652 | $1,176.26 | $139,039 |
| 2018-04-28 | $0.004636 | $0.005645 | $0.004624 | $0.005422 | $843.95 | $162,064 |
| 2018-04-29 | $0.005420 | $0.005552 | $0.004883 | $0.004890 | $217.43 | $146,162 |
| 2018-04-30 | $0.004889 | $0.005517 | $0.004758 | $0.005447 | $158.63 | $162,806 |