GoPower GPT
Xếp hạng #?
09:20:08 27/01/2021
GoPower (GPT)
Không theo dõi
Lịch sử giá GoPower (GPT) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.001961 | $0.001982 | $0.001919 | $0.001955 | $6,969.21 | $158,832 |
| 2019-09-02 | $0.001956 | $0.002048 | $0.001930 | $0.002028 | $6,175.88 | $164,703 |
| 2019-09-03 | $0.002027 | $0.002081 | $0.002002 | $0.002061 | $7,197.20 | $167,389 |
| 2019-09-04 | $0.002061 | $0.002258 | $0.002021 | $0.002225 | $8,197.17 | $180,694 |
| 2019-09-05 | $0.002225 | $0.002435 | $0.002210 | $0.002415 | $6,750.55 | $196,197 |
| 2019-09-06 | $0.002415 | $0.002470 | $0.002330 | $0.002360 | $8,037.79 | $191,735 |
| 2019-09-07 | $0.002360 | $0.002510 | $0.002351 | $0.002469 | $9,809.11 | $200,513 |
| 2019-09-08 | $0.002467 | $0.002558 | $0.002467 | $0.002539 | $9,284.73 | $206,238 |
| 2019-09-09 | $0.002539 | $0.002612 | $0.002481 | $0.002517 | $8,384.01 | $204,420 |
| 2019-09-10 | $0.002516 | $0.002578 | $0.002506 | $0.002565 | $9,097.33 | $208,386 |
| 2019-09-11 | $0.002565 | $0.002593 | $0.002494 | $0.002507 | $4,480.94 | $203,648 |
| 2019-09-12 | $0.002507 | $0.002514 | $0.001334 | $0.002127 | $205.16 | $172,788 |
| 2019-09-13 | $0.002345 | $0.002472 | $0.001580 | $0.001975 | $211.85 | $160,450 |
| 2019-09-14 | $0.001976 | $0.005207 | $0.001531 | $0.004948 | $1,851.40 | $401,941 |
| 2019-09-15 | $0.004948 | $0.004989 | $0.001415 | $0.004167 | $688.76 | $338,488 |
| 2019-09-16 | $0.004167 | $0.004301 | $0.002034 | $0.003955 | $297.30 | $321,259 |
| 2019-09-17 | $0.003955 | $0.004723 | $0.003825 | $0.004362 | $551.42 | $354,286 |
| 2019-09-18 | $0.004357 | $0.004415 | $0.003570 | $0.003614 | $152.84 | $293,520 |
| 2019-09-19 | $0.003614 | $0.003622 | $0.002607 | $0.002703 | $50.37 | $219,549 |
| 2019-09-20 | $0.002695 | $0.004050 | $0.002278 | $0.003852 | $438.69 | $312,864 |
| 2019-09-21 | $0.003852 | $0.003888 | $0.002574 | $0.003614 | $67.49 | $293,546 |
| 2019-09-22 | $0.003613 | $0.004260 | $0.003350 | $0.003785 | $142.12 | $307,461 |
| 2019-09-23 | $0.003763 | $0.003767 | $0.002848 | $0.002848 | $669.46 | $231,300 |
| 2019-09-24 | $0.002848 | $0.003535 | $0.002445 | $0.002798 | $387.51 | $227,254 |
| 2019-09-25 | $0.002798 | $0.002918 | $0.002612 | $0.002869 | $219.58 | $233,027 |
| 2019-09-26 | $0.002868 | $0.002889 | $0.002134 | $0.002726 | $393.59 | $221,393 |
| 2019-09-27 | $0.002725 | $0.003440 | $0.002434 | $0.003437 | $1,125.64 | $279,173 |
| 2019-09-28 | $0.003435 | $0.003462 | $0.003308 | $0.003418 | $2,003.83 | $277,622 |
| 2019-09-29 | $0.003417 | $0.003429 | $0.002897 | $0.003077 | $1,690.22 | $249,931 |
| 2019-09-30 | $0.003077 | $0.003505 | $0.003002 | $0.003478 | $629.00 | $282,497 |