Global Tour Coin GTC
Xếp hạng #?
02:36:29 28/09/2018
Global Tour Coin (GTC)
Không hoạt động
Lịch sử giá Global Tour Coin (GTC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.008879 | $0.01083 | $0.008810 | $0.01049 | $9,705.88 | $313,653 |
| 2018-03-02 | $0.01047 | $0.01070 | $0.009112 | $0.01015 | $1,375.86 | $303,363 |
| 2018-03-03 | $0.01014 | $0.01059 | $0.009931 | $0.01008 | $211.61 | $301,397 |
| 2018-03-04 | $0.01007 | $0.01114 | $0.008807 | $0.01001 | $5,964.99 | $299,179 |
| 2018-03-05 | $0.01000 | $0.01061 | $0.009934 | $0.01004 | $193.99 | $299,989 |
| 2018-03-06 | $0.01001 | $0.01085 | $0.009122 | $0.009230 | $2,154.51 | $275,868 |
| 2018-03-07 | $0.009218 | $0.009357 | $0.008084 | $0.008815 | $335.88 | $263,461 |
| 2018-03-08 | $0.008803 | $0.008935 | $0.008156 | $0.008417 | $631.22 | $251,573 |
| 2018-03-09 | $0.008364 | $0.008485 | $0.007549 | $0.008052 | $346.76 | $240,667 |
| 2018-03-10 | $0.008056 | $0.009316 | $0.007968 | $0.008541 | $2,729.42 | $255,282 |
| 2018-03-11 | $0.008512 | $0.009018 | $0.007910 | $0.008426 | $1,580.91 | $251,818 |
| 2018-03-12 | $0.008399 | $0.009793 | $0.008019 | $0.008319 | $1,944.67 | $248,619 |
| 2018-03-13 | $0.008271 | $0.008818 | $0.008164 | $0.008691 | $1,756.61 | $259,741 |
| 2018-03-14 | $0.008692 | $0.008915 | $0.007596 | $0.007800 | $2,860.39 | $233,129 |
| 2018-03-15 | $0.007797 | $0.008999 | $0.007272 | $0.007521 | $3,224.39 | $224,795 |
| 2018-03-16 | $0.007517 | $0.008375 | $0.007236 | $0.007873 | $721.69 | $235,315 |
| 2018-03-17 | $0.007886 | $0.008319 | $0.007515 | $0.007669 | $424.11 | $229,195 |
| 2018-03-18 | $0.007650 | $0.007650 | $0.006751 | $0.007485 | $276.96 | $223,698 |
| 2018-03-19 | $0.007453 | $0.007985 | $0.007407 | $0.007761 | $84.45 | $231,943 |
| 2018-03-20 | $0.007847 | $0.008645 | $0.007595 | $0.008355 | $1,228.78 | $249,707 |
| 2018-03-21 | $0.008370 | $0.009258 | $0.007936 | $0.008288 | $2,710.80 | $247,705 |
| 2018-03-22 | $0.008273 | $0.008436 | $0.007522 | $0.007657 | $1,247.05 | $228,859 |
| 2018-03-23 | $0.007657 | $0.008608 | $0.007558 | $0.008608 | $531.49 | $257,279 |
| 2018-03-24 | $0.008734 | $0.008743 | $0.007827 | $0.007846 | $629.99 | $234,490 |
| 2018-03-25 | $0.007738 | $0.007819 | $0.007050 | $0.007179 | $1,258.40 | $214,574 |
| 2018-03-26 | $0.007174 | $0.007698 | $0.006745 | $0.007363 | $1,363.33 | $220,070 |
| 2018-03-27 | $0.007352 | $0.007476 | $0.006690 | $0.006698 | $322.45 | $200,191 |
| 2018-03-28 | $0.006697 | $0.007224 | $0.006363 | $0.006425 | $996.87 | $192,023 |
| 2018-03-29 | $0.006432 | $0.006708 | $0.006067 | $0.006249 | $282.04 | $186,774 |
| 2018-03-30 | $0.006234 | $0.006264 | $0.005745 | $0.005947 | $237.90 | $177,753 |
| 2018-03-31 | $0.005948 | $0.006165 | $0.005755 | $0.005890 | $589.41 | $176,052 |