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 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.005452 | $0.007362 | $0.004500 | $0.005913 | $7,520.83 | $176,726 |
| 2018-05-02 | $0.005904 | $0.005910 | $0.005409 | $0.005716 | $815.19 | $170,827 |
| 2018-05-03 | $0.005716 | $0.005748 | $0.005144 | $0.005461 | $1,012.24 | $163,210 |
| 2018-05-04 | $0.005459 | $0.006333 | $0.005355 | $0.006206 | $596.97 | $185,488 |
| 2018-05-05 | $0.006203 | $0.007870 | $0.005802 | $0.007563 | $3,269.46 | $226,037 |
| 2018-05-06 | $0.007568 | $0.007639 | $0.005718 | $0.006052 | $553.02 | $180,887 |
| 2018-05-07 | $0.006057 | $0.006060 | $0.005525 | $0.005608 | $98.38 | $167,615 |
| 2018-05-08 | $0.005620 | $0.005672 | $0.005308 | $0.005344 | $191.74 | $159,705 |
| 2018-05-09 | $0.005335 | $0.005505 | $0.004342 | $0.004565 | $2,009.31 | $136,438 |
| 2018-05-10 | $0.004564 | $0.004587 | $0.004058 | $0.004062 | $239.99 | $121,409 |
| 2018-05-11 | $0.004067 | $0.004247 | $0.003919 | $0.004126 | $395.25 | $123,305 |
| 2018-05-12 | $0.004114 | $0.004788 | $0.004047 | $0.004744 | $376.47 | $141,773 |
| 2018-05-13 | $0.004742 | $0.004774 | $0.004284 | $0.004346 | $285.36 | $129,889 |
| 2018-05-14 | $0.004345 | $0.004412 | $0.004163 | $0.004379 | $5.14 | $130,875 |
| 2018-05-15 | $0.003897 | $0.005567 | $0.003897 | $0.004585 | $1,956.05 | $137,039 |
| 2018-05-16 | $0.004583 | $0.005137 | $0.004212 | $0.004255 | $301.14 | $127,173 |
| 2018-05-17 | $0.004258 | $0.004938 | $0.004172 | $0.004197 | $2,971.14 | $125,434 |
| 2018-05-18 | $0.004201 | $0.004300 | $0.003389 | $0.004285 | $901.19 | $128,065 |
| 2018-05-19 | $0.004284 | $0.004701 | $0.003702 | $0.004120 | $1,313.08 | $123,125 |
| 2018-05-20 | $0.004123 | $0.004291 | $0.004096 | $0.004258 | $243.26 | $127,272 |
| 2018-05-21 | $0.004264 | $0.004290 | $0.003941 | $0.004205 | $40.84 | $125,664 |
| 2018-05-22 | $0.004204 | $0.004207 | $0.004037 | $0.004046 | $1.26 | $120,931 |
| 2018-05-23 | $0.003878 | $0.003903 | $0.003338 | $0.003468 | $315.83 | $103,642 |
| 2018-05-24 | $0.003459 | $0.003552 | $0.003129 | $0.003472 | $244.75 | $103,779 |
| 2018-05-25 | $0.003479 | $0.003520 | $0.003188 | $0.003440 | $58.97 | $102,806 |
| 2018-05-26 | $0.003435 | $0.003507 | $0.003063 | $0.003079 | $3.84 | $92,034.37 |
| 2018-05-27 | $0.003081 | $0.003240 | $0.002905 | $0.003231 | $190.42 | $96,572.77 |
| 2018-05-28 | $0.003232 | $0.003265 | $0.002887 | $0.003204 | $287.27 | $95,770.29 |
| 2018-05-29 | $0.003203 | $0.003215 | $0.002778 | $0.002984 | $293.40 | $89,178.93 |
| 2018-05-30 | $0.002986 | $0.003020 | $0.002557 | $0.002584 | $342.60 | $77,241.60 |
| 2018-05-31 | $0.002584 | $0.003246 | $0.002571 | $0.002620 | $1,312.42 | $78,309.78 |