Globatalent GBT
Xếp hạng #?
12:43:16 17/09/2020
Globatalent (GBT)
Không theo dõi
Lịch sử giá Globatalent (GBT) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.0003417 | $0.0003517 | $0.0003399 | $0.0003458 | $0 | $173,666 |
| 2019-10-02 | $0.0003458 | $0.0006232 | $0.0003368 | $0.0003431 | $175.04 | $172,287 |
| 2019-10-03 | $0.0003434 | $0.0003435 | $0.0003212 | $0.0003269 | $627.91 | $164,176 |
| 2019-10-04 | $0.0003267 | $0.0006174 | $0.0003235 | $0.0003283 | $1,940.29 | $164,882 |
| 2019-10-05 | $0.0003283 | $0.0006198 | $0.0003200 | $0.0006172 | $0.7789 | $309,957 |
| 2019-10-06 | $0.0006170 | $0.0006205 | $0.0003169 | $0.0003237 | $2,265.86 | $162,567 |
| 2019-10-07 | $0.0003234 | $0.0004011 | $0.0003209 | $0.0003606 | $350.59 | $181,113 |
| 2019-10-08 | $0.0003607 | $0.0004067 | $0.0003231 | $0.0004062 | $4,420.96 | $203,987 |
| 2019-10-09 | $0.0004062 | $0.0004082 | $0.0003344 | $0.0003576 | $3,051.61 | $179,601 |
| 2019-10-10 | $0.0003576 | $0.0007020 | $0.0003552 | $0.0005676 | $2,254.51 | $285,075 |
| 2019-10-11 | $0.0005680 | $0.0006820 | $0.0005072 | $0.0006756 | $2,905.27 | $339,313 |
| 2019-10-12 | $0.0006754 | $0.0007037 | $0.0005281 | $0.0006783 | $1,016.52 | $340,638 |
| 2019-10-13 | $0.0006779 | $0.0007403 | $0.0005501 | $0.0007386 | $721.35 | $370,954 |
| 2019-10-14 | $0.0007386 | $0.0007553 | $0.0006647 | $0.0007526 | $840.91 | $377,938 |
| 2019-10-15 | $0.0007531 | $0.0008318 | $0.0006633 | $0.0008192 | $1,153.55 | $411,384 |
| 2019-10-16 | $0.0008192 | $0.0008210 | $0.0006127 | $0.0007963 | $83.94 | $399,893 |
| 2019-10-17 | $0.0007964 | $0.0008105 | $0.0005893 | $0.0008099 | $80.99 | $406,749 |
| 2019-10-18 | $0.0008098 | $0.0008572 | $0.0005757 | $0.0005765 | $0.8787 | $289,519 |
| 2019-10-19 | $0.0005764 | $0.0007152 | $0.0005729 | $0.0006968 | $1,460.08 | $349,940 |
| 2019-10-20 | $0.0006971 | $0.0006975 | $0.0005471 | $0.0006754 | $735.31 | $339,211 |
| 2019-10-21 | $0.0006758 | $0.0007544 | $0.0006655 | $0.0007535 | $504.73 | $378,427 |
| 2019-10-22 | $0.0007536 | $0.0008489 | $0.0006706 | $0.0008425 | $0.2923 | $423,098 |
| 2019-10-23 | $0.0008424 | $0.0008431 | $0.0005555 | $0.0006223 | $930.63 | $312,516 |
| 2019-10-24 | $0.0006229 | $0.0007494 | $0.0005359 | $0.0006638 | $204.64 | $333,374 |
| 2019-10-25 | $0.0006638 | $0.0006858 | $0.0005572 | $0.0006810 | $793.55 | $341,984 |
| 2019-10-26 | $0.0006807 | $0.0007346 | $0.0005676 | $0.0005935 | $706.83 | $298,070 |
| 2019-10-27 | $0.0005935 | $0.0007215 | $0.0005728 | $0.0006824 | $769.05 | $342,691 |
| 2019-10-28 | $0.0006819 | $0.0006955 | $0.0006673 | $0.0006762 | $643.30 | $339,589 |
| 2019-10-29 | $0.0006756 | $0.0006914 | $0.0006749 | $0.0006897 | $0 | $346,362 |
| 2019-10-30 | $0.0006897 | $0.0006897 | $0.0006897 | $0.0006897 | $0 | $346,362 |
| 2019-10-31 | $0.0006897 | $0.0006897 | $0.0006897 | $0.0006897 | $0 | $346,362 |