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 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.002622 | $0.003316 | $0.002618 | $0.003309 | $177.10 | $98,889.94 |
| 2018-06-02 | $0.003307 | $0.003370 | $0.002766 | $0.003358 | $2.65 | $100,375 |
| 2018-06-03 | $0.003359 | $0.003367 | $0.002888 | $0.002928 | $52.06 | $87,510.91 |
| 2018-06-04 | $0.002929 | $0.003225 | $0.002764 | $0.003224 | $37.46 | $96,370.14 |
| 2018-06-05 | $0.003226 | $0.003266 | $0.002731 | $0.002974 | $315.21 | $88,888.72 |
| 2018-06-06 | $0.002973 | $0.003460 | $0.002856 | $0.003442 | $291.02 | $102,884 |
| 2018-06-07 | $0.003446 | $0.003487 | $0.002984 | $0.002994 | $300.32 | $89,480.19 |
| 2018-06-08 | $0.002996 | $0.003372 | $0.002975 | $0.003357 | $690.14 | $100,343 |
| 2018-06-09 | $0.003356 | $0.003381 | $0.003036 | $0.003298 | $29.25 | $98,575.23 |
| 2018-06-10 | $0.003302 | $0.003302 | $0.002867 | $0.002909 | $48.66 | $86,949.63 |
| 2018-06-11 | $0.002913 | $0.002932 | $0.002677 | $0.002756 | $37.22 | $82,384.33 |
| 2018-06-12 | $0.002755 | $0.002755 | $0.002731 | $0.002740 | $37.00 | $81,900.75 |
| 2018-06-13 | $0.002893 | $0.002896 | $0.002729 | $0.002782 | $175.89 | $83,139.88 |
| 2018-06-14 | $0.002781 | $0.002875 | $0.002735 | $0.002862 | $6.79 | $85,524.00 |
| 2018-06-15 | $0.002857 | $0.002982 | $0.002241 | $0.002836 | $1,050.98 | $84,762.17 |
| 2018-06-16 | $0.002826 | $0.002838 | $0.002509 | $0.002800 | $19.38 | $83,672.47 |
| 2018-06-17 | $0.002807 | $0.002828 | $0.002593 | $0.002665 | $56.03 | $79,642.16 |
| 2018-06-18 | $0.002656 | $0.003315 | $0.002634 | $0.003300 | $271.48 | $98,615.87 |
| 2018-06-19 | $0.003298 | $0.003306 | $0.002748 | $0.002768 | $349.27 | $82,723.25 |
| 2018-06-20 | $0.002770 | $0.003259 | $0.002700 | $0.002700 | $111.53 | $80,696.88 |
| 2018-06-21 | $0.002701 | $0.002975 | $0.002478 | $0.002487 | $57.79 | $74,334.75 |
| 2018-06-22 | $0.002484 | $0.003179 | $0.002259 | $0.002965 | $297.22 | $88,618.24 |
| 2018-06-23 | $0.002965 | $0.003011 | $0.002195 | $0.002282 | $153.95 | $68,202.75 |
| 2018-06-24 | $0.002282 | $0.002690 | $0.002099 | $0.002650 | $247.87 | $79,198.03 |
| 2018-06-25 | $0.002645 | $0.002653 | $0.002497 | $0.002499 | $8.70 | $74,695.79 |
| 2018-06-26 | $0.002499 | $0.003116 | $0.002482 | $0.003041 | $602.18 | $90,899.84 |
| 2018-06-27 | $0.003040 | $0.003192 | $0.002879 | $0.002882 | $1,386.08 | $86,132.80 |
| 2018-06-28 | $0.002883 | $0.003542 | $0.002796 | $0.003402 | $185.81 | $101,663 |
| 2018-06-29 | $0.003404 | $0.003422 | $0.002412 | $0.003346 | $3,601.98 | $100,007 |
| 2018-06-30 | $0.003351 | $0.003492 | $0.002591 | $0.002618 | $281.78 | $78,251.79 |