Globatalent GBT
Xếp hạng #?
12:43:16 17/09/2020
Globatalent (GBT)
Không theo dõi
Lịch sử giá Globatalent (GBT) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.001194 | $0.001331 | $0.001080 | $0.001195 | $118,607 | $498,547 |
| 2019-07-02 | $0.001196 | $0.001285 | $0.001034 | $0.001146 | $87,319.13 | $477,931 |
| 2019-07-03 | $0.001146 | $0.001307 | $0.001108 | $0.001200 | $96,089.57 | $500,369 |
| 2019-07-04 | $0.001200 | $0.001307 | $0.001122 | $0.001125 | $92,261.31 | $469,098 |
| 2019-07-05 | $0.001125 | $0.001234 | $0.0009837 | $0.001090 | $69,702.56 | $454,598 |
| 2019-07-06 | $0.001090 | $0.001169 | $0.001009 | $0.001026 | $70,182.54 | $428,076 |
| 2019-07-07 | $0.001026 | $0.001148 | $0.001001 | $0.001038 | $85,378.24 | $432,754 |
| 2019-07-08 | $0.001038 | $0.001202 | $0.0009329 | $0.001095 | $95,786.67 | $456,842 |
| 2019-07-09 | $0.001096 | $0.001244 | $0.001091 | $0.001130 | $111,281 | $471,356 |
| 2019-07-10 | $0.001130 | $0.001292 | $0.0008562 | $0.0009234 | $48,292.46 | $385,088 |
| 2019-07-11 | $0.0009233 | $0.001028 | $0.0008327 | $0.0009522 | $28,984.06 | $397,108 |
| 2019-07-12 | $0.0009532 | $0.0009913 | $0.0004074 | $0.0007215 | $27,989.12 | $300,898 |
| 2019-07-13 | $0.0007219 | $0.0008015 | $0.0006365 | $0.0008004 | $42,114.49 | $333,780 |
| 2019-07-14 | $0.0008006 | $0.0009088 | $0.0006282 | $0.0007149 | $45,802.06 | $298,148 |
| 2019-07-15 | $0.0007152 | $0.0008175 | $0.0006003 | $0.0006538 | $32,411.58 | $272,657 |
| 2019-07-16 | $0.0006531 | $0.0007613 | $0.0005258 | $0.0005673 | $42,552.34 | $236,586 |
| 2019-07-17 | $0.0005655 | $0.0006917 | $0.0004884 | $0.0005819 | $37,938.94 | $242,662 |
| 2019-07-18 | $0.0005822 | $0.0008345 | $0.0005621 | $0.0007347 | $28,520.62 | $306,400 |
| 2019-07-19 | $0.0007347 | $0.0008315 | $0.0006292 | $0.0007151 | $69,209.82 | $298,236 |
| 2019-07-20 | $0.0007153 | $0.0008142 | $0.0006307 | $0.0007231 | $63,502.77 | $301,551 |
| 2019-07-21 | $0.0007231 | $0.0008025 | $0.0005572 | $0.0006391 | $36,980.00 | $266,521 |
| 2019-07-22 | $0.0006391 | $0.0007014 | $0.0005246 | $0.0005528 | $31,615.38 | $230,520 |
| 2019-07-23 | $0.0005527 | $0.0006150 | $0.0004970 | $0.0005206 | $50,298.73 | $217,123 |
| 2019-07-24 | $0.0005206 | $0.0005889 | $0.0004874 | $0.0005186 | $46,882.69 | $216,273 |
| 2019-07-25 | $0.0005184 | $0.002450 | $0.0003355 | $0.0006769 | $47,109.01 | $282,287 |
| 2019-07-26 | $0.0006767 | $0.001949 | $0.0002898 | $0.0006554 | $45,034.82 | $273,324 |
| 2019-07-27 | $0.0006554 | $0.0007504 | $0.0005106 | $0.0006388 | $40,552.76 | $266,386 |
| 2019-07-28 | $0.0006388 | $0.0007289 | $0.0005679 | $0.0006502 | $60,047.75 | $271,139 |
| 2019-07-29 | $0.0006503 | $0.0007393 | $0.0005718 | $0.0006424 | $33,424.33 | $267,914 |
| 2019-07-30 | $0.0006425 | $0.0006712 | $0.0005502 | $0.0006437 | $31,756.53 | $268,434 |
| 2019-07-31 | $0.0006436 | $0.0007007 | $0.0005893 | $0.0006425 | $27,394.15 | $267,938 |