Globatalent GBT
Xếp hạng #?
12:43:16 17/09/2020
Globatalent (GBT)
Không theo dõi
Lịch sử giá Globatalent (GBT) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0001052 | $0.0001229 | $0.00008362 | $0.00009948 | $552.26 | $41,485.32 |
| 2019-09-02 | $0.00009953 | $0.0001092 | $0.00008395 | $0.00008739 | $397.71 | $36,444.93 |
| 2019-09-03 | $0.00008737 | $0.00009992 | $0.00007042 | $0.00007571 | $435.48 | $31,574.23 |
| 2019-09-04 | $0.00007570 | $0.0001281 | $0.00005360 | $0.0001056 | $856.88 | $44,027.06 |
| 2019-09-05 | $0.0001056 | $0.0001287 | $0.00009131 | $0.0001196 | $2,833.45 | $59,110.46 |
| 2019-09-06 | $0.0001196 | $0.0001345 | $0.0001141 | $0.0001309 | $2,749.77 | $64,650.17 |
| 2019-09-07 | $0.0001309 | $0.0001465 | $0.0001305 | $0.0001408 | $2,046.21 | $69,565.98 |
| 2019-09-08 | $0.0001408 | $0.0001492 | $0.0001408 | $0.0001487 | $2,520.11 | $74,191.30 |
| 2019-09-09 | $0.0001487 | $0.0001606 | $0.0001448 | $0.0001595 | $3,277.58 | $79,610.87 |
| 2019-09-10 | $0.0001595 | $0.0001785 | $0.0001594 | $0.0001780 | $3,277.59 | $88,825.51 |
| 2019-09-11 | $0.0001780 | $0.0001975 | $0.0001770 | $0.0001966 | $3,944.50 | $98,110.80 |
| 2019-09-12 | $0.0001966 | $0.0002164 | $0.0001948 | $0.0002154 | $5,843.53 | $107,504 |
| 2019-09-13 | $0.0002153 | $0.0002486 | $0.0002148 | $0.0002482 | $2,776.79 | $123,840 |
| 2019-09-14 | $0.0002484 | $0.0002582 | $0.0002439 | $0.0002577 | $7,168.87 | $128,610 |
| 2019-09-15 | $0.0002577 | $0.0002759 | $0.0002543 | $0.0002751 | $9,758.81 | $137,287 |
| 2019-09-16 | $0.0002752 | $0.0003116 | $0.0002728 | $0.0003061 | $9,963.10 | $152,767 |
| 2019-09-17 | $0.0003062 | $0.0003593 | $0.0002985 | $0.0003505 | $8,212.23 | $174,937 |
| 2019-09-18 | $0.0003496 | $0.0003728 | $0.0003339 | $0.0003676 | $4,889.71 | $183,472 |
| 2019-09-19 | $0.0003678 | $0.0003678 | $0.0001849 | $0.0003376 | $2,706.46 | $168,495 |
| 2019-09-20 | $0.0003367 | $0.0004049 | $0.0003314 | $0.0003703 | $4,818.17 | $184,794 |
| 2019-09-21 | $0.0003704 | $0.0003831 | $0.0003441 | $0.0003794 | $3,026.39 | $189,327 |
| 2019-09-22 | $0.0003793 | $0.0003803 | $0.0003655 | $0.0003726 | $2,443.38 | $185,968 |
| 2019-09-23 | $0.0003725 | $0.0003736 | $0.0003065 | $0.0003433 | $5,571.82 | $171,800 |
| 2019-09-24 | $0.0003433 | $0.0003460 | $0.0002442 | $0.0002521 | $18.49 | $126,173 |
| 2019-09-25 | $0.0002522 | $0.0003065 | $0.0001943 | $0.0002530 | $656.36 | $126,590 |
| 2019-09-26 | $0.0002529 | $0.0003049 | $0.0002494 | $0.0002752 | $1,931.09 | $137,691 |
| 2019-09-27 | $0.0002751 | $0.0003073 | $0.0002220 | $0.0003058 | $3,959.49 | $153,019 |
| 2019-09-28 | $0.0003057 | $0.0003219 | $0.0002649 | $0.0002672 | $3,857.63 | $133,704 |
| 2019-09-29 | $0.0002671 | $0.0003194 | $0.0002223 | $0.0003154 | $3,612.98 | $157,846 |
| 2019-09-30 | $0.0003154 | $0.0003494 | $0.0002403 | $0.0003417 | $3,418.74 | $171,601 |