Globatalent GBT
Xếp hạng #?
12:43:16 17/09/2020
Globatalent (GBT)
Không theo dõi
Lịch sử giá Globatalent (GBT) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.005548 | $0.005719 | $0.005158 | $0.005434 | $274,032 | $0 |
| 2019-03-02 | $0.005448 | $0.006024 | $0.005420 | $0.005705 | $303,204 | $0 |
| 2019-03-03 | $0.005737 | $0.01092 | $0.005333 | $0.006636 | $304,269 | $0 |
| 2019-03-04 | $0.006580 | $0.008913 | $0.006173 | $0.007207 | $306,054 | $2,436,212 |
| 2019-03-05 | $0.006991 | $0.008794 | $0.005013 | $0.006898 | $307,409 | $2,331,852 |
| 2019-03-06 | $0.007091 | $0.007418 | $0.004278 | $0.007248 | $241,774 | $2,450,207 |
| 2019-03-07 | $0.007250 | $0.007329 | $0.006718 | $0.006872 | $263,890 | $2,322,928 |
| 2019-03-08 | $0.006850 | $0.006996 | $0.006599 | $0.006678 | $356,292 | $2,257,363 |
| 2019-03-09 | $0.006724 | $0.006967 | $0.005303 | $0.006682 | $214,701 | $2,258,946 |
| 2019-03-10 | $0.006722 | $0.01500 | $0.005935 | $0.006407 | $121,008 | $2,165,884 |
| 2019-03-11 | $0.006436 | $0.006788 | $0.004876 | $0.006251 | $136,376 | $2,113,073 |
| 2019-03-12 | $0.006251 | $0.006475 | $0.004826 | $0.006175 | $122,877 | $2,087,472 |
| 2019-03-13 | $0.006163 | $0.006163 | $0.005348 | $0.005539 | $151,268 | $1,872,509 |
| 2019-03-14 | $0.005533 | $0.005670 | $0.004849 | $0.005231 | $145,048 | $1,768,246 |
| 2019-03-15 | $0.005242 | $0.005761 | $0.004569 | $0.005163 | $293,143 | $1,745,463 |
| 2019-03-16 | $0.004863 | $0.005494 | $0.004465 | $0.005081 | $181,958 | $1,717,615 |
| 2019-03-17 | $0.005074 | $0.005647 | $0.004426 | $0.005225 | $200,168 | $1,792,428 |
| 2019-03-18 | $0.005227 | $0.005250 | $0.004435 | $0.004513 | $233,108 | $1,548,167 |
| 2019-03-19 | $0.004446 | $0.004793 | $0.004125 | $0.004482 | $192,636 | $1,537,437 |
| 2019-03-20 | $0.004482 | $0.004625 | $0.002886 | $0.003581 | $238,586 | $1,228,320 |
| 2019-03-21 | $0.003283 | $0.003919 | $0.003154 | $0.003637 | $243,277 | $1,247,473 |
| 2019-03-22 | $0.003613 | $0.004489 | $0.003400 | $0.004216 | $257,215 | $1,446,318 |
| 2019-03-23 | $0.004180 | $0.004374 | $0.003509 | $0.003891 | $274,053 | $1,334,871 |
| 2019-03-24 | $0.003855 | $0.004188 | $0.003516 | $0.003756 | $234,392 | $1,288,339 |
| 2019-03-25 | $0.003777 | $0.003964 | $0.003372 | $0.003444 | $193,679 | $1,181,339 |
| 2019-03-26 | $0.003703 | $0.003894 | $0.003435 | $0.003654 | $217,187 | $1,253,546 |
| 2019-03-27 | $0.003657 | $0.003730 | $0.003392 | $0.003524 | $209,843 | $1,209,439 |
| 2019-03-28 | $0.003522 | $0.003741 | $0.003444 | $0.003574 | $139,147 | $1,256,058 |
| 2019-03-29 | $0.003575 | $0.003650 | $0.003265 | $0.003315 | $259,167 | $1,164,922 |
| 2019-03-30 | $0.003309 | $0.004570 | $0.002946 | $0.004225 | $217,788 | $1,484,779 |
| 2019-03-31 | $0.004225 | $0.004253 | $0.003343 | $0.003532 | $197,063 | $1,241,137 |