GoPower GPT
Xếp hạng #?
09:20:08 27/01/2021
GoPower (GPT)
Không theo dõi
Lịch sử giá GoPower (GPT) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.005266 | $0.005368 | $0.003777 | $0.003922 | $59,513.56 | $318,557 |
| 2019-06-02 | $0.003922 | $0.005339 | $0.003922 | $0.005080 | $79,559.83 | $412,638 |
| 2019-06-03 | $0.005080 | $0.005185 | $0.004667 | $0.004693 | $74,646.03 | $381,195 |
| 2019-06-04 | $0.004692 | $0.005011 | $0.004526 | $0.004692 | $62,085.14 | $381,145 |
| 2019-06-05 | $0.004694 | $0.004832 | $0.004651 | $0.004783 | $80,896.48 | $388,479 |
| 2019-06-06 | $0.004783 | $0.004864 | $0.004563 | $0.004853 | $70,790.29 | $394,230 |
| 2019-06-07 | $0.004852 | $0.004931 | $0.004773 | $0.004870 | $148,953 | $395,536 |
| 2019-06-08 | $0.004868 | $0.004895 | $0.004702 | $0.004735 | $15,405.41 | $384,641 |
| 2019-06-09 | $0.004734 | $0.006154 | $0.003875 | $0.004421 | $39.03 | $359,098 |
| 2019-06-10 | $0.004417 | $0.004971 | $0.004198 | $0.004786 | $45,035.97 | $388,788 |
| 2019-06-11 | $0.004796 | $0.004812 | $0.004585 | $0.004596 | $69,628.76 | $373,289 |
| 2019-06-12 | $0.004594 | $0.004811 | $0.004475 | $0.004631 | $58,111.22 | $376,201 |
| 2019-06-13 | $0.004630 | $0.004707 | $0.003737 | $0.003966 | $34,596.82 | $322,182 |
| 2019-06-14 | $0.003971 | $0.003995 | $0.003573 | $0.003759 | $41,108.50 | $305,303 |
| 2019-06-15 | $0.003759 | $0.004058 | $0.003734 | $0.003990 | $52,379.55 | $324,113 |
| 2019-06-16 | $0.003990 | $0.004125 | $0.003889 | $0.003996 | $52,962.04 | $324,568 |
| 2019-06-17 | $0.003993 | $0.005317 | $0.003943 | $0.005204 | $39.02 | $422,685 |
| 2019-06-18 | $0.005204 | $0.005244 | $0.003138 | $0.003158 | $331.13 | $256,531 |
| 2019-06-19 | $0.003140 | $0.003657 | $0.003128 | $0.003589 | $804.99 | $291,500 |
| 2019-06-20 | $0.003588 | $0.004795 | $0.002950 | $0.003566 | $243.73 | $289,664 |
| 2019-06-21 | $0.003573 | $0.007689 | $0.003357 | $0.003437 | $390.60 | $279,170 |
| 2019-06-22 | $0.003446 | $0.004627 | $0.003423 | $0.004624 | $100.94 | $375,587 |
| 2019-06-23 | $0.004634 | $0.006733 | $0.004519 | $0.006353 | $25.40 | $516,004 |
| 2019-06-24 | $0.006353 | $0.01007 | $0.003223 | $0.003662 | $73.38 | $297,425 |
| 2019-06-25 | $0.003662 | $0.004493 | $0.003544 | $0.004485 | $78,637.76 | $364,295 |
| 2019-06-26 | $0.004485 | $0.009207 | $0.003649 | $0.004213 | $72,235.24 | $342,205 |
| 2019-06-27 | $0.004213 | $0.004349 | $0.003077 | $0.003263 | $46,288.19 | $265,054 |
| 2019-06-28 | $0.003266 | $0.003479 | $0.003249 | $0.003470 | $19,694.35 | $281,857 |
| 2019-06-29 | $0.003474 | $0.003585 | $0.003178 | $0.003561 | $34,182.69 | $289,284 |
| 2019-06-30 | $0.003555 | $0.003594 | $0.002969 | $0.003080 | $17,862.21 | $250,187 |