GoPower GPT
Xếp hạng #?
09:20:08 27/01/2021
GoPower (GPT)
Không theo dõi
Lịch sử giá GoPower (GPT) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.002945 | $0.002945 | $0.002517 | $0.002921 | $110.01 | $237,264 |
| 2019-11-02 | $0.002921 | $0.003099 | $0.002745 | $0.002863 | $178.76 | $232,527 |
| 2019-11-03 | $0.002863 | $0.002885 | $0.002003 | $0.002779 | $1,640.29 | $225,761 |
| 2019-11-04 | $0.002780 | $0.002871 | $0.002313 | $0.002791 | $798.15 | $226,710 |
| 2019-11-05 | $0.002791 | $0.003026 | $0.001530 | $0.002977 | $719.62 | $241,803 |
| 2019-11-06 | $0.002976 | $0.003041 | $0.001786 | $0.002945 | $495.70 | $239,238 |
| 2019-11-07 | $0.002942 | $0.002964 | $0.001901 | $0.002903 | $338.29 | $235,773 |
| 2019-11-08 | $0.002903 | $0.002979 | $0.002856 | $0.002900 | $696.95 | $235,531 |
| 2019-11-09 | $0.002901 | $0.002943 | $0.002859 | $0.002859 | $417.61 | $232,238 |
| 2019-11-10 | $0.002860 | $0.002951 | $0.002838 | $0.002942 | $681.26 | $238,965 |
| 2019-11-11 | $0.002942 | $0.002954 | $0.002798 | $0.002803 | $848.66 | $227,717 |
| 2019-11-12 | $0.002804 | $0.002898 | $0.002736 | $0.002890 | $338.15 | $234,728 |
| 2019-11-13 | $0.002889 | $0.002909 | $0.002839 | $0.002884 | $490.15 | $234,255 |
| 2019-11-14 | $0.002884 | $0.002891 | $0.002609 | $0.002773 | $1,053.57 | $225,206 |
| 2019-11-15 | $0.002773 | $0.002775 | $0.002147 | $0.002472 | $399.22 | $200,759 |
| 2019-11-16 | $0.002472 | $0.002565 | $0.001332 | $0.001633 | $716.71 | $132,609 |
| 2019-11-17 | $0.001633 | $0.002485 | $0.001629 | $0.002063 | $331.08 | $167,600 |
| 2019-11-18 | $0.002063 | $0.002398 | $0.001446 | $0.002139 | $1,218.93 | $173,736 |
| 2019-11-19 | $0.002138 | $0.002466 | $0.001887 | $0.002247 | $676.23 | $182,551 |
| 2019-11-20 | $0.002247 | $0.002287 | $0.002032 | $0.002158 | $733.91 | $175,291 |
| 2019-11-21 | $0.002158 | $0.002158 | $0.001625 | $0.001642 | $210.59 | $133,358 |
| 2019-11-22 | $0.001642 | $0.001928 | $0.001642 | $0.001876 | $717.49 | $152,412 |
| 2019-11-23 | $0.001876 | $0.001932 | $0.001721 | $0.001749 | $394.80 | $142,106 |
| 2019-11-24 | $0.001749 | $0.001755 | $0.001397 | $0.001397 | $496.33 | $113,461 |
| 2019-11-25 | $0.001397 | $0.001523 | $0.001094 | $0.001187 | $571.66 | $96,427.74 |
| 2019-11-26 | $0.001187 | $0.001887 | $0.001007 | $0.001882 | $876.72 | $152,840 |
| 2019-11-27 | $0.001879 | $0.001927 | $0.001781 | $0.001844 | $786.63 | $149,788 |
| 2019-11-28 | $0.001844 | $0.001937 | $0.001787 | $0.001903 | $480.41 | $154,569 |
| 2019-11-29 | $0.001903 | $0.001968 | $0.001889 | $0.001917 | $338.19 | $155,730 |
| 2019-11-30 | $0.001917 | $0.001935 | $0.0005752 | $0.001837 | $167.34 | $149,246 |