Gold Pressed Latinum GPL
Xếp hạng #?
07:19:26 23/10/2018
Gold Pressed Latinum (GPL)
Không hoạt động
Lịch sử giá Gold Pressed Latinum (GPL) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.1695 | $0.1772 | $0.1682 | $0.1715 | $56.06 | $41,059.05 |
| 2017-10-02 | $0.1715 | $0.1826 | $0.1642 | $0.1651 | $94.65 | $39,566.76 |
| 2017-10-03 | $0.1651 | $0.1725 | $0.1593 | $0.1723 | $4.34 | $41,340.91 |
| 2017-10-04 | $0.1727 | $0.1738 | $0.1555 | $0.1561 | $55.07 | $37,486.58 |
| 2017-10-05 | $0.1562 | $0.1616 | $0.1536 | $0.1600 | $0.2162 | $38,487.92 |
| 2017-10-06 | $0.1600 | $0.1788 | $0.1575 | $0.1783 | $45.37 | $42,935.40 |
| 2017-10-07 | $0.1784 | $0.1789 | $0.1560 | $0.1604 | $9.25 | $38,669.67 |
| 2017-10-08 | $0.1600 | $0.1637 | $0.1582 | $0.1634 | $7.60 | $39,429.48 |
| 2017-10-09 | $0.1634 | $0.1941 | $0.1618 | $0.1908 | $55.80 | $46,105.45 |
| 2017-10-10 | $0.1908 | $0.1937 | $0.1703 | $0.1715 | $10.64 | $41,501.28 |
| 2017-10-11 | $0.1715 | $0.1945 | $0.1701 | $0.1924 | $2.22 | $46,603.33 |
| 2017-10-12 | $0.1926 | $0.1939 | $0.1574 | $0.1764 | $330.66 | $42,774.51 |
| 2017-10-13 | $0.1769 | $0.1911 | $0.1740 | $0.1781 | $98.67 | $43,242.35 |
| 2017-10-14 | $0.1782 | $0.1989 | $0.1737 | $0.1986 | $56.44 | $48,272.36 |
| 2017-10-15 | $0.1989 | $0.1996 | $0.1649 | $0.1907 | $49.54 | $46,397.76 |
| 2017-10-16 | $0.1907 | $0.1916 | $0.1642 | $0.1705 | $49.02 | $41,534.84 |
| 2017-10-17 | $0.1705 | $0.1705 | $0.06864 | $0.08406 | $167.01 | $20,507.27 |
| 2017-10-18 | $0.08407 | $0.09954 | $0.08085 | $0.09767 | $64.88 | $23,853.14 |
| 2017-10-19 | $0.09772 | $0.1048 | $0.08554 | $0.08674 | $81.96 | $21,208.83 |
| 2017-10-20 | $0.08677 | $0.1467 | $0.08571 | $0.09490 | $63.06 | $23,228.94 |
| 2017-10-21 | $0.09470 | $0.1226 | $0.09404 | $0.09878 | $77.67 | $24,205.07 |
| 2017-10-22 | $0.09881 | $0.1005 | $0.09461 | $0.1003 | $101.13 | $24,595.91 |
| 2017-10-23 | $0.1001 | $0.1026 | $0.09635 | $0.09923 | $87.94 | $24,372.88 |
| 2017-10-24 | $0.09901 | $0.1144 | $0.09161 | $0.09212 | $63.74 | $22,652.69 |
| 2017-10-25 | $0.09216 | $0.09600 | $0.08988 | $0.09583 | $6.71 | $23,593.40 |
| 2017-10-26 | $0.09582 | $0.09675 | $0.09158 | $0.09428 | $35.59 | $23,239.04 |
| 2017-10-27 | $0.09431 | $0.1068 | $0.09142 | $0.09208 | $46.28 | $22,721.04 |
| 2017-10-28 | $0.09233 | $0.09404 | $0.09089 | $0.09177 | $52.53 | $22,671.97 |
| 2017-10-29 | $0.09165 | $0.1510 | $0.09150 | $0.1479 | $291.93 | $36,577.16 |
| 2017-10-30 | $0.1470 | $0.1485 | $0.1236 | $0.1240 | $21.01 | $30,693.59 |
| 2017-10-31 | $0.1235 | $0.1283 | $0.1024 | $0.1114 | $63.21 | $27,607.80 |