Globatalent GBT
Xếp hạng #?
12:43:16 17/09/2020
Globatalent (GBT)
Không theo dõi
Lịch sử giá Globatalent (GBT) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.001869 | $0.002074 | $0.001113 | $0.001581 | $41,959.50 | $575,206 |
| 2019-05-02 | $0.001568 | $0.002406 | $0.001339 | $0.001901 | $121,276 | $691,891 |
| 2019-05-03 | $0.001901 | $0.002188 | $0.001488 | $0.002187 | $117,097 | $795,859 |
| 2019-05-04 | $0.002187 | $0.002374 | $0.001484 | $0.001955 | $117,128 | $711,275 |
| 2019-05-05 | $0.001955 | $0.002095 | $0.001805 | $0.002004 | $143,505 | $729,173 |
| 2019-05-06 | $0.002003 | $0.002354 | $0.001937 | $0.002103 | $140,479 | $765,186 |
| 2019-05-07 | $0.002102 | $0.002322 | $0.001781 | $0.001928 | $159,761 | $701,487 |
| 2019-05-08 | $0.001943 | $0.002266 | $0.001805 | $0.002023 | $175,823 | $735,991 |
| 2019-05-09 | $0.002024 | $0.002445 | $0.001981 | $0.002390 | $187,218 | $869,538 |
| 2019-05-10 | $0.002388 | $0.002534 | $0.002264 | $0.002349 | $184,466 | $854,915 |
| 2019-05-11 | $0.002352 | $0.002996 | $0.002352 | $0.002863 | $201,158 | $1,041,863 |
| 2019-05-12 | $0.002861 | $0.003248 | $0.002675 | $0.002850 | $187,242 | $1,037,472 |
| 2019-05-13 | $0.002850 | $0.003270 | $0.002373 | $0.002825 | $141,024 | $1,028,293 |
| 2019-05-14 | $0.002827 | $0.003309 | $0.002660 | $0.002918 | $138,672 | $1,061,970 |
| 2019-05-15 | $0.002917 | $0.003057 | $0.002125 | $0.003008 | $129,050 | $1,094,761 |
| 2019-05-16 | $0.003006 | $0.003323 | $0.001534 | $0.002396 | $196,455 | $872,041 |
| 2019-05-17 | $0.002394 | $0.002644 | $0.001635 | $0.001991 | $84,380.35 | $724,726 |
| 2019-05-18 | $0.001991 | $0.002471 | $0.001458 | $0.001741 | $56,798.55 | $633,698 |
| 2019-05-19 | $0.001739 | $0.001953 | $0.001470 | $0.001593 | $51,082.72 | $579,816 |
| 2019-05-20 | $0.001593 | $0.002909 | $0.001457 | $0.002016 | $74,463.16 | $733,630 |
| 2019-05-21 | $0.002015 | $0.002015 | $0.001575 | $0.001801 | $109,992 | $655,684 |
| 2019-05-22 | $0.001801 | $0.001830 | $0.001538 | $0.001589 | $92,247.67 | $584,486 |
| 2019-05-23 | $0.001589 | $0.001644 | $0.001060 | $0.001185 | $46,759.38 | $441,726 |
| 2019-05-24 | $0.001184 | $0.001461 | $0.001045 | $0.001337 | $13,563.39 | $498,442 |
| 2019-05-25 | $0.001337 | $0.001715 | $0.001213 | $0.001364 | $14,935.82 | $508,544 |
| 2019-05-26 | $0.001363 | $0.001435 | $0.001162 | $0.001373 | $7,106.81 | $512,022 |
| 2019-05-27 | $0.001356 | $0.001468 | $0.001312 | $0.001401 | $11,746.02 | $522,399 |
| 2019-05-28 | $0.001400 | $0.001428 | $0.001304 | $0.001368 | $21,452.69 | $510,136 |
| 2019-05-29 | $0.001368 | $0.001416 | $0.001099 | $0.001316 | $11,665.90 | $510,604 |
| 2019-05-30 | $0.001316 | $0.001428 | $0.001145 | $0.001279 | $1,852.18 | $496,277 |
| 2019-05-31 | $0.001279 | $0.001356 | $0.001107 | $0.001348 | $2,078.05 | $523,121 |