Globatalent GBT
Xếp hạng #?
12:43:16 17/09/2020
Globatalent (GBT)
Không theo dõi
Lịch sử giá Globatalent (GBT) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0006429 | $0.0006435 | $0.0004453 | $0.0005131 | $32,419.73 | $213,987 |
| 2019-08-02 | $0.0005131 | $0.0006156 | $0.0004331 | $0.0005534 | $30,507.72 | $230,798 |
| 2019-08-03 | $0.0005536 | $0.0006248 | $0.0002986 | $0.0004241 | $22,084.87 | $176,848 |
| 2019-08-04 | $0.0004240 | $0.0004304 | $0.0003412 | $0.0004275 | $21,731.57 | $178,287 |
| 2019-08-05 | $0.0004275 | $0.0004421 | $0.0002197 | $0.0003023 | $19,858.05 | $126,090 |
| 2019-08-06 | $0.0003024 | $0.0004181 | $0.0001640 | $0.0003067 | $13,824.12 | $127,893 |
| 2019-08-07 | $0.0003067 | $0.0003329 | $0.0002268 | $0.0002717 | $12,244.85 | $113,291 |
| 2019-08-08 | $0.0002717 | $0.0003887 | $0.0002080 | $0.0002761 | $5,078.18 | $115,148 |
| 2019-08-09 | $0.0002760 | $0.0003700 | $0.0002362 | $0.0003410 | $319.97 | $142,219 |
| 2019-08-10 | $0.0003410 | $0.0003415 | $0.0002413 | $0.0002501 | $320.38 | $104,304 |
| 2019-08-11 | $0.0002501 | $0.0002596 | $0.0002350 | $0.0002528 | $304.67 | $105,434 |
| 2019-08-12 | $0.0002528 | $0.0002632 | $0.0002439 | $0.0002557 | $2,632.78 | $106,625 |
| 2019-08-13 | $0.0002557 | $0.0003236 | $0.0002312 | $0.0003026 | $14,059.73 | $126,176 |
| 2019-08-14 | $0.0003024 | $0.0003168 | $0.0002418 | $0.0002692 | $14,324.49 | $112,264 |
| 2019-08-15 | $0.0002692 | $0.0002898 | $0.0002521 | $0.0002866 | $14,584.26 | $119,506 |
| 2019-08-16 | $0.0002865 | $0.0002892 | $0.0002450 | $0.0002560 | $12,148.33 | $106,757 |
| 2019-08-17 | $0.0002559 | $0.0002613 | $0.0001934 | $0.0002600 | $12,841.56 | $108,441 |
| 2019-08-18 | $0.0002602 | $0.0002803 | $0.0002256 | $0.0002587 | $13,488.97 | $107,900 |
| 2019-08-19 | $0.0002588 | $0.0002888 | $0.0002375 | $0.0002862 | $11,166.70 | $119,366 |
| 2019-08-20 | $0.0002862 | $0.0002862 | $0.00009862 | $0.0001882 | $7,210.79 | $78,480.11 |
| 2019-08-21 | $0.0001883 | $0.0001883 | $0.0001001 | $0.0001328 | $3,888.46 | $55,399.74 |
| 2019-08-22 | $0.0001328 | $0.0001651 | $0.0001258 | $0.0001530 | $7,688.60 | $63,825.75 |
| 2019-08-23 | $0.0001530 | $0.0001603 | $0.0001317 | $0.0001479 | $7,174.82 | $61,677.67 |
| 2019-08-24 | $0.0001479 | $0.0001584 | $0.0001389 | $0.0001492 | $7,039.64 | $62,209.41 |
| 2019-08-25 | $0.0001492 | $0.0001588 | $0.0001372 | $0.0001475 | $7,070.15 | $61,524.99 |
| 2019-08-26 | $0.0001476 | $0.0001566 | $0.0001383 | $0.0001399 | $7,315.88 | $58,324.57 |
| 2019-08-27 | $0.0001398 | $0.0001509 | $0.0001366 | $0.0001443 | $6,900.60 | $60,198.91 |
| 2019-08-28 | $0.0001443 | $0.0001457 | $0.00009196 | $0.0001217 | $5,286.59 | $50,766.49 |
| 2019-08-29 | $0.0001217 | $0.0001338 | $0.00009422 | $0.0001135 | $3,308.19 | $47,354.56 |
| 2019-08-30 | $0.0001135 | $0.0001261 | $0.0001045 | $0.0001131 | $1,343.78 | $47,170.24 |
| 2019-08-31 | $0.0001131 | $0.0001220 | $0.00009004 | $0.0001053 | $947.47 | $43,903.65 |