GoPower GPT
Xếp hạng #?
09:20:08 27/01/2021
GoPower (GPT)
Không theo dõi
Lịch sử giá GoPower (GPT) 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 | $0.004496 | $0.004534 | $0.004194 | $0.004200 | $26,272.66 | $0 |
| 2019-04-02 | $0.004200 | $0.004905 | $0.004176 | $0.004865 | $103,904 | $0 |
| 2019-04-03 | $0.004865 | $0.005209 | $0.004607 | $0.004704 | $153,245 | $0 |
| 2019-04-04 | $0.004710 | $0.004936 | $0.004603 | $0.004702 | $151,481 | $381,928 |
| 2019-04-05 | $0.004702 | $0.004984 | $0.004677 | $0.004904 | $158,789 | $398,325 |
| 2019-04-06 | $0.004903 | $0.005150 | $0.004834 | $0.004946 | $157,584 | $401,777 |
| 2019-04-07 | $0.004946 | $0.005772 | $0.004923 | $0.005747 | $145,079 | $466,819 |
| 2019-04-08 | $0.005756 | $0.006203 | $0.005694 | $0.006037 | $72,306.48 | $490,344 |
| 2019-04-09 | $0.006037 | $0.006037 | $0.005435 | $0.005631 | $110,749 | $457,406 |
| 2019-04-10 | $0.005631 | $0.005832 | $0.005447 | $0.005496 | $116,605 | $446,462 |
| 2019-04-11 | $0.005501 | $0.005656 | $0.005007 | $0.005128 | $70,494.86 | $416,554 |
| 2019-04-12 | $0.005123 | $0.005256 | $0.004331 | $0.004571 | $135,669 | $371,299 |
| 2019-04-13 | $0.004567 | $0.004644 | $0.004351 | $0.004500 | $101,853 | $365,499 |
| 2019-04-14 | $0.004500 | $0.004529 | $0.004295 | $0.004443 | $78,100.81 | $360,884 |
| 2019-04-15 | $0.004443 | $0.004462 | $0.002287 | $0.004170 | $51,216.18 | $338,701 |
| 2019-04-16 | $0.004170 | $0.004199 | $0.003740 | $0.003892 | $112,298 | $316,143 |
| 2019-04-17 | $0.003892 | $0.004004 | $0.003452 | $0.003524 | $121,414 | $286,232 |
| 2019-04-18 | $0.003523 | $0.003726 | $0.003419 | $0.003484 | $120,940 | $282,997 |
| 2019-04-19 | $0.003484 | $0.003599 | $0.003303 | $0.003342 | $118,404 | $271,444 |
| 2019-04-20 | $0.003341 | $0.003490 | $0.003221 | $0.003281 | $112,990 | $266,532 |
| 2019-04-21 | $0.003282 | $0.003360 | $0.003099 | $0.003166 | $109,965 | $257,171 |
| 2019-04-22 | $0.003166 | $0.003184 | $0.003039 | $0.003106 | $110,882 | $252,322 |
| 2019-04-23 | $0.003106 | $0.003645 | $0.003087 | $0.003496 | $119,689 | $283,953 |
| 2019-04-24 | $0.003496 | $0.003676 | $0.003388 | $0.003543 | $126,085 | $287,761 |
| 2019-04-25 | $0.003542 | $0.003597 | $0.003222 | $0.003237 | $49,202.30 | $262,965 |
| 2019-04-26 | $0.003238 | $0.003243 | $0.003037 | $0.003115 | $96,835.18 | $253,054 |
| 2019-04-27 | $0.003116 | $0.003162 | $0.002981 | $0.003118 | $110,326 | $253,245 |
| 2019-04-28 | $0.003118 | $0.003135 | $0.003011 | $0.003062 | $39,747.68 | $248,699 |
| 2019-04-29 | $0.003062 | $0.003291 | $0.002979 | $0.003044 | $138,382 | $247,290 |
| 2019-04-30 | $0.003046 | $0.003303 | $0.003006 | $0.003187 | $212,154 | $258,881 |