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 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.002619 | $0.003196 | $0.002597 | $0.003173 | $768.13 | $94,830.93 |
| 2018-07-02 | $0.003173 | $0.003175 | $0.002652 | $0.002775 | $277.49 | $82,933.36 |
| 2018-07-03 | $0.002762 | $0.002791 | $0.002762 | $0.002782 | $278.20 | $83,145.26 |
| 2018-07-04 | $0.002733 | $0.002852 | $0.002729 | $0.002761 | $151.84 | $82,511.05 |
| 2018-07-05 | $0.002767 | $0.003527 | $0.002748 | $0.002876 | $754.56 | $85,957.36 |
| 2018-07-06 | $0.002876 | $0.003356 | $0.002807 | $0.002975 | $180.21 | $88,906.95 |
| 2018-07-07 | $0.002970 | $0.003462 | $0.002955 | $0.003451 | $167.59 | $103,134 |
| 2018-07-08 | $0.003447 | $0.003454 | $0.003081 | $0.003086 | $3.45 | $92,231.63 |
| 2018-07-09 | $0.003085 | $0.003109 | $0.003054 | $0.003067 | $6.13 | $91,662.87 |
| 2018-07-10 | $0.003065 | $0.003315 | $0.002906 | $0.002907 | $136.15 | $86,872.52 |
| 2018-07-11 | $0.002907 | $0.002959 | $0.002907 | $0.002940 | $22.49 | $87,867.77 |
| 2018-07-12 | $0.002939 | $0.002939 | $0.002634 | $0.002682 | $69.99 | $80,148.75 |
| 2018-07-13 | $0.002684 | $0.002701 | $0.002682 | $0.002699 | $0.9445 | $80,654.14 |
| 2018-07-17 | $0.003094 | $0.003703 | $0.003094 | $0.003664 | $437.55 | $109,506 |
| 2018-07-18 | $0.003662 | $0.003767 | $0.003356 | $0.003393 | $27.48 | $101,403 |
| 2018-07-19 | $0.003391 | $0.003453 | $0.003356 | $0.003435 | $48.08 | $102,652 |
| 2018-07-20 | $0.003437 | $0.003517 | $0.003354 | $0.003374 | $40.48 | $100,830 |
| 2018-07-21 | $0.003623 | $0.003642 | $0.003619 | $0.003628 | $3.78 | $108,443 |
| 2018-07-22 | $0.003627 | $0.003674 | $0.003466 | $0.003480 | $111.21 | $104,005 |
| 2018-07-23 | $0.003476 | $0.003656 | $0.003476 | $0.003622 | $20.18 | $108,238 |
| 2018-07-24 | $0.003627 | $0.004068 | $0.003619 | $0.003963 | $40.53 | $118,458 |
| 2018-07-25 | $0.003890 | $0.004129 | $0.003856 | $0.004005 | $4.55 | $119,711 |
| 2018-07-26 | $0.004004 | $0.004039 | $0.003701 | $0.003738 | $4.77 | $111,730 |
| 2018-07-27 | $0.003736 | $0.003835 | $0.003677 | $0.003829 | $1.05 | $114,448 |
| 2018-07-29 | $0.003856 | $0.003884 | $0.003840 | $0.003861 | $43.69 | $115,390 |
| 2018-07-30 | $0.003863 | $0.003872 | $0.003702 | $0.003850 | $11.55 | $115,078 |
| 2018-07-31 | $0.003843 | $0.003843 | $0.003602 | $0.003638 | $43.65 | $108,722 |