Globatalent GBT
Xếp hạng #?
12:43:16 17/09/2020
Globatalent (GBT)
Không theo dõi
Lịch sử giá Globatalent (GBT) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.006065 | $0.006365 | $0.003753 | $0.005010 | $27,238.98 | $0 |
| 2019-02-02 | $0.005040 | $0.005725 | $0.004668 | $0.005184 | $28,733.67 | $0 |
| 2019-02-03 | $0.005184 | $0.005233 | $0.003676 | $0.003855 | $23,041.92 | $0 |
| 2019-02-04 | $0.003945 | $0.005641 | $0.003294 | $0.003460 | $26,766.30 | $0 |
| 2019-02-05 | $0.003386 | $0.005201 | $0.003262 | $0.004138 | $25,079.08 | $0 |
| 2019-02-06 | $0.004169 | $0.004914 | $0.002851 | $0.004778 | $22,585.45 | $0 |
| 2019-02-07 | $0.004714 | $0.004920 | $0.004166 | $0.004251 | $15,726.27 | $0 |
| 2019-02-08 | $0.004417 | $0.005232 | $0.004073 | $0.005017 | $26,570.90 | $0 |
| 2019-02-09 | $0.005078 | $0.005276 | $0.004316 | $0.004774 | $26,752.95 | $0 |
| 2019-02-10 | $0.004843 | $0.004935 | $0.004068 | $0.004653 | $19,537.67 | $0 |
| 2019-02-11 | $0.004602 | $0.004735 | $0.004305 | $0.004589 | $14,438.21 | $0 |
| 2019-02-12 | $0.004627 | $0.005182 | $0.003838 | $0.004390 | $25,136.85 | $0 |
| 2019-02-13 | $0.004576 | $0.004907 | $0.004190 | $0.004759 | $14,955.73 | $0 |
| 2019-02-14 | $0.004674 | $0.004972 | $0.003960 | $0.004512 | $8,756.22 | $0 |
| 2019-02-15 | $0.004516 | $0.004925 | $0.003524 | $0.003903 | $9,981.61 | $0 |
| 2019-02-16 | $0.004143 | $0.004284 | $0.001863 | $0.002667 | $12,540.30 | $0 |
| 2019-02-17 | $0.002729 | $0.003660 | $0.002115 | $0.003002 | $9,572.38 | $0 |
| 2019-02-18 | $0.003002 | $0.003974 | $0.002385 | $0.002473 | $7,287.73 | $0 |
| 2019-02-19 | $0.002438 | $0.002513 | $0.001464 | $0.001641 | $4,001.59 | $0 |
| 2019-02-20 | $0.001602 | $0.003765 | $0.001559 | $0.003441 | $114,809 | $0 |
| 2019-02-21 | $0.003565 | $0.003565 | $0.002599 | $0.003151 | $149,190 | $0 |
| 2019-02-22 | $0.003146 | $0.003153 | $0.002194 | $0.002270 | $121,771 | $0 |
| 2019-02-23 | $0.002256 | $0.003903 | $0.001582 | $0.003659 | $183,267 | $0 |
| 2019-02-24 | $0.003664 | $0.007877 | $0.003383 | $0.003859 | $123,874 | $0 |
| 2019-02-25 | $0.003928 | $0.006220 | $0.003248 | $0.004781 | $232,904 | $0 |
| 2019-02-26 | $0.004682 | $0.004991 | $0.003533 | $0.004382 | $270,699 | $0 |
| 2019-02-27 | $0.004453 | $0.006717 | $0.002733 | $0.005072 | $236,339 | $0 |
| 2019-02-28 | $0.005052 | $0.006045 | $0.004261 | $0.005538 | $236,065 | $0 |