GoPower GPT
Xếp hạng #?
09:20:08 27/01/2021
GoPower (GPT)
Không theo dõi
Lịch sử giá GoPower (GPT) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.003478 | $0.003581 | $0.003373 | $0.003489 | $947.36 | $283,430 |
| 2019-10-02 | $0.003489 | $0.003509 | $0.002895 | $0.003013 | $665.50 | $244,717 |
| 2019-10-03 | $0.003015 | $0.003217 | $0.002699 | $0.003205 | $1,520.33 | $260,370 |
| 2019-10-04 | $0.003204 | $0.003381 | $0.003099 | $0.003227 | $1,696.47 | $262,137 |
| 2019-10-05 | $0.003227 | $0.003257 | $0.003016 | $0.003149 | $1,065.30 | $255,760 |
| 2019-10-06 | $0.003148 | $0.003489 | $0.002961 | $0.003489 | $2,654.81 | $283,439 |
| 2019-10-07 | $0.003487 | $0.003666 | $0.003380 | $0.003638 | $1,829.16 | $295,527 |
| 2019-10-08 | $0.003639 | $0.003671 | $0.003416 | $0.003561 | $981.44 | $289,247 |
| 2019-10-09 | $0.003561 | $0.003852 | $0.003534 | $0.003835 | $1,234.82 | $311,517 |
| 2019-10-10 | $0.003835 | $0.003884 | $0.003016 | $0.003833 | $17,269.98 | $311,318 |
| 2019-10-11 | $0.003835 | $0.003905 | $0.003633 | $0.003650 | $16,545.68 | $296,516 |
| 2019-10-12 | $0.003649 | $0.003724 | $0.002102 | $0.003422 | $346.51 | $277,930 |
| 2019-10-13 | $0.003420 | $0.003660 | $0.002853 | $0.003222 | $170.31 | $261,723 |
| 2019-10-14 | $0.003222 | $0.003245 | $0.0007086 | $0.0008213 | $9.68 | $66,709.12 |
| 2019-10-15 | $0.0008214 | $0.0008250 | $0.0005846 | $0.0005883 | $7.71 | $47,785.58 |
| 2019-10-16 | $0.0005883 | $0.003251 | $0.0005873 | $0.002898 | $375.88 | $235,364 |
| 2019-10-17 | $0.002896 | $0.003182 | $0.0007313 | $0.003170 | $348.96 | $257,460 |
| 2019-10-18 | $0.003168 | $0.003317 | $0.0006059 | $0.003299 | $805.78 | $267,949 |
| 2019-10-19 | $0.003298 | $0.003327 | $0.003194 | $0.003207 | $221.45 | $260,484 |
| 2019-10-20 | $0.003210 | $0.003211 | $0.002965 | $0.003095 | $1,124.35 | $251,362 |
| 2019-10-21 | $0.003096 | $0.003480 | $0.003082 | $0.003450 | $455.71 | $280,266 |
| 2019-10-22 | $0.003451 | $0.003480 | $0.003419 | $0.003420 | $733.74 | $277,765 |
| 2019-10-23 | $0.003419 | $0.003422 | $0.003126 | $0.003209 | $1,200.19 | $260,626 |
| 2019-10-24 | $0.003212 | $0.003246 | $0.003149 | $0.003165 | $38.57 | $257,086 |
| 2019-10-25 | $0.003165 | $0.003629 | $0.003161 | $0.003567 | $1,574.41 | $289,762 |
| 2019-10-26 | $0.003565 | $0.003843 | $0.003335 | $0.003384 | $43.04 | $274,853 |
| 2019-10-27 | $0.003384 | $0.003506 | $0.003343 | $0.003445 | $1,046.40 | $279,838 |
| 2019-10-28 | $0.003443 | $0.003511 | $0.003370 | $0.003423 | $561.24 | $278,073 |
| 2019-10-29 | $0.003420 | $0.003530 | $0.003396 | $0.003510 | $621.72 | $285,069 |
| 2019-10-30 | $0.003508 | $0.003523 | $0.003359 | $0.003406 | $194.30 | $276,648 |
| 2019-10-31 | $0.003404 | $0.003429 | $0.002906 | $0.002948 | $234.51 | $239,455 |