GoPower GPT
Xếp hạng #?
09:20:08 27/01/2021
GoPower (GPT)
Không theo dõi
Lịch sử giá GoPower (GPT) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.003189 | $0.003275 | $0.003110 | $0.003166 | $268,058 | $257,168 |
| 2019-05-02 | $0.003166 | $0.003251 | $0.003109 | $0.003150 | $264,753 | $255,901 |
| 2019-05-03 | $0.003150 | $0.003339 | $0.003144 | $0.003296 | $279,820 | $267,734 |
| 2019-05-04 | $0.003295 | $0.003347 | $0.003148 | $0.003219 | $270,994 | $261,463 |
| 2019-05-05 | $0.003220 | $0.003296 | $0.003071 | $0.003141 | $200,382 | $255,123 |
| 2019-05-06 | $0.003143 | $0.003361 | $0.003046 | $0.003298 | $51,630.23 | $267,896 |
| 2019-05-07 | $0.003298 | $0.003447 | $0.003143 | $0.003144 | $598,676 | $255,339 |
| 2019-05-08 | $0.003139 | $0.003139 | $0.003023 | $0.003065 | $285,604 | $249,000 |
| 2019-05-09 | $0.003065 | $0.003097 | $0.002850 | $0.002932 | $2,302,879 | $238,169 |
| 2019-05-10 | $0.002931 | $0.003101 | $0.002877 | $0.003036 | $872,956 | $246,614 |
| 2019-05-11 | $0.003036 | $0.003553 | $0.003026 | $0.003395 | $1,099,841 | $275,786 |
| 2019-05-12 | $0.003392 | $0.003549 | $0.003264 | $0.003329 | $1,075,038 | $270,365 |
| 2019-05-13 | $0.003329 | $0.005817 | $0.003293 | $0.003500 | $760,648 | $284,254 |
| 2019-05-14 | $0.003501 | $0.004574 | $0.002845 | $0.004436 | $1,152,151 | $360,359 |
| 2019-05-15 | $0.004438 | $0.005154 | $0.004438 | $0.005130 | $1,655,968 | $416,671 |
| 2019-05-16 | $0.005128 | $0.005785 | $0.004962 | $0.005176 | $240,354 | $420,425 |
| 2019-05-17 | $0.005174 | $0.005276 | $0.004424 | $0.004863 | $95,738.47 | $394,984 |
| 2019-05-18 | $0.004863 | $0.004906 | $0.004319 | $0.004407 | $81,858.88 | $357,974 |
| 2019-05-19 | $0.004401 | $0.004988 | $0.004384 | $0.004903 | $94,781.55 | $398,261 |
| 2019-05-20 | $0.004903 | $0.004996 | $0.004071 | $0.004096 | $60,065.82 | $332,696 |
| 2019-05-21 | $0.004097 | $0.004562 | $0.004070 | $0.004485 | $67,426.87 | $364,287 |
| 2019-05-22 | $0.004485 | $0.004626 | $0.004326 | $0.004373 | $81,750.10 | $355,176 |
| 2019-05-23 | $0.004373 | $0.004455 | $0.004204 | $0.004365 | $81,150.79 | $354,518 |
| 2019-05-24 | $0.004362 | $0.004592 | $0.004353 | $0.004482 | $83,835.54 | $364,070 |
| 2019-05-25 | $0.004482 | $0.004650 | $0.004446 | $0.004519 | $83,767.22 | $367,050 |
| 2019-05-26 | $0.004521 | $0.004910 | $0.004427 | $0.004793 | $91,530.54 | $389,321 |
| 2019-05-27 | $0.004791 | $0.004910 | $0.004489 | $0.004696 | $85,624.95 | $381,405 |
| 2019-05-28 | $0.004690 | $0.005051 | $0.004592 | $0.005009 | $89,013.23 | $406,887 |
| 2019-05-29 | $0.005009 | $0.005048 | $0.004869 | $0.004958 | $91,744.47 | $402,695 |
| 2019-05-30 | $0.004958 | $0.005388 | $0.004744 | $0.004911 | $84,273.17 | $398,883 |
| 2019-05-31 | $0.004911 | $0.006359 | $0.004559 | $0.005266 | $72,613.39 | $427,719 |