Globatalent GBT
Xếp hạng #?
12:43:16 17/09/2020
Globatalent (GBT)
Không theo dõi
Lịch sử giá Globatalent (GBT) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.003530 | $0.003739 | $0.002950 | $0.003149 | $49,552.38 | $1,106,457 |
| 2019-04-02 | $0.003150 | $0.003688 | $0.002975 | $0.003546 | $57,132.24 | $1,245,955 |
| 2019-04-03 | $0.003546 | $0.003834 | $0.003080 | $0.003099 | $85,373.04 | $1,089,096 |
| 2019-04-04 | $0.003103 | $0.003441 | $0.002829 | $0.003080 | $61,659.25 | $1,082,168 |
| 2019-04-05 | $0.003080 | $0.003321 | $0.002943 | $0.003218 | $59,132.37 | $1,130,829 |
| 2019-04-06 | $0.003218 | $0.003303 | $0.002994 | $0.003078 | $55,621.01 | $1,081,431 |
| 2019-04-07 | $0.003076 | $0.003321 | $0.003057 | $0.003299 | $59,309.55 | $1,159,170 |
| 2019-04-08 | $0.003301 | $0.003423 | $0.002941 | $0.003052 | $49,212.38 | $1,072,633 |
| 2019-04-09 | $0.003052 | $0.003315 | $0.002697 | $0.003162 | $50,118.44 | $1,110,981 |
| 2019-04-10 | $0.003157 | $0.003423 | $0.002822 | $0.003121 | $46,844.83 | $1,096,700 |
| 2019-04-11 | $0.003123 | $0.003288 | $0.002610 | $0.002722 | $58,234.77 | $956,351 |
| 2019-04-12 | $0.002721 | $0.002949 | $0.002599 | $0.002783 | $59,369.57 | $977,834 |
| 2019-04-13 | $0.002782 | $0.002906 | $0.002563 | $0.002579 | $66,512.04 | $906,297 |
| 2019-04-14 | $0.002578 | $0.002780 | $0.002529 | $0.002713 | $66,817.31 | $953,479 |
| 2019-04-15 | $0.002713 | $0.002834 | $0.002570 | $0.002611 | $72,141.23 | $917,421 |
| 2019-04-16 | $0.002611 | $0.002928 | $0.002572 | $0.002750 | $68,923.77 | $966,400 |
| 2019-04-17 | $0.002749 | $0.003024 | $0.002592 | $0.002938 | $70,667.55 | $1,032,477 |
| 2019-04-18 | $0.002939 | $0.003105 | $0.002800 | $0.003054 | $86,572.52 | $1,073,332 |
| 2019-04-19 | $0.003062 | $0.003401 | $0.002863 | $0.003323 | $75,731.87 | $1,167,717 |
| 2019-04-20 | $0.003324 | $0.003514 | $0.003213 | $0.003332 | $89,209.05 | $1,170,953 |
| 2019-04-21 | $0.003333 | $0.003490 | $0.002596 | $0.002607 | $79,916.15 | $915,964 |
| 2019-04-22 | $0.002606 | $0.002774 | $0.002361 | $0.002535 | $64,784.48 | $890,779 |
| 2019-04-23 | $0.002535 | $0.002738 | $0.002379 | $0.002422 | $75,604.00 | $851,066 |
| 2019-04-24 | $0.002422 | $0.002568 | $0.002247 | $0.002391 | $117,161 | $840,286 |
| 2019-04-25 | $0.002391 | $0.002459 | $0.002057 | $0.002058 | $122,813 | $723,071 |
| 2019-04-26 | $0.002061 | $0.002690 | $0.001948 | $0.002433 | $99,710.15 | $854,837 |
| 2019-04-27 | $0.002433 | $0.002591 | $0.001795 | $0.002370 | $111,970 | $862,490 |
| 2019-04-28 | $0.002375 | $0.002477 | $0.0007079 | $0.001546 | $43,220.78 | $562,462 |
| 2019-04-29 | $0.001546 | $0.002434 | $0.001013 | $0.001896 | $66,874.69 | $690,016 |
| 2019-04-30 | $0.001897 | $0.002380 | $0.001102 | $0.001869 | $62,891.43 | $680,208 |