GoPower GPT
Xếp hạng #?
09:20:08 27/01/2021
GoPower (GPT)
Không theo dõi
Lịch sử giá GoPower (GPT) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.001836 | $0.001913 | $0.0004818 | $0.001895 | $333.68 | $153,936 |
| 2019-12-02 | $0.001895 | $0.001899 | $0.001772 | $0.001795 | $85.91 | $145,814 |
| 2019-12-03 | $0.001795 | $0.001806 | $0.0007334 | $0.001468 | $8.44 | $119,210 |
| 2019-12-04 | $0.001468 | $0.001620 | $0.0007439 | $0.001582 | $484.30 | $128,478 |
| 2019-12-05 | $0.001582 | $0.001712 | $0.0004573 | $0.001265 | $669.58 | $102,771 |
| 2019-12-06 | $0.001266 | $0.001671 | $0.0003762 | $0.001591 | $310.67 | $129,213 |
| 2019-12-07 | $0.001608 | $0.001724 | $0.0004303 | $0.001717 | $236.03 | $139,501 |
| 2019-12-08 | $0.001717 | $0.001752 | $0.0005303 | $0.001529 | $594.38 | $124,179 |
| 2019-12-09 | $0.001505 | $0.001535 | $0.0002187 | $0.0007141 | $1,157.56 | $58,005.98 |
| 2019-12-10 | $0.0006457 | $0.0008835 | $0.0003598 | $0.0008569 | $436.15 | $69,604.94 |
| 2019-12-11 | $0.0008255 | $0.0009992 | $0.0004148 | $0.0009412 | $238.32 | $76,450.76 |
| 2019-12-12 | $0.0009414 | $0.0009675 | $0.0004331 | $0.0008572 | $178.02 | $69,631.01 |
| 2019-12-13 | $0.0008569 | $0.0009297 | $0.0003738 | $0.0009080 | $173.13 | $73,752.80 |
| 2019-12-14 | $0.0009080 | $0.0009368 | $0.0004901 | $0.0008363 | $84.14 | $67,930.48 |
| 2019-12-15 | $0.0008363 | $0.0008426 | $0.0002685 | $0.0004014 | $299.97 | $32,603.47 |
| 2019-12-16 | $0.0004014 | $0.0007763 | $0.0002865 | $0.0004684 | $81.47 | $38,045.55 |
| 2019-12-17 | $0.0004684 | $0.0007474 | $0.0004026 | $0.0007474 | $96.78 | $60,708.96 |
| 2019-12-18 | $0.0007474 | $0.0009683 | $0.0003794 | $0.0009660 | $185.54 | $78,467.83 |
| 2019-12-19 | $0.0009660 | $0.001094 | $0.0003912 | $0.0008253 | $147.65 | $67,037.59 |
| 2019-12-20 | $0.0008253 | $0.0009210 | $0.0006602 | $0.0008998 | $86.21 | $73,086.12 |
| 2019-12-21 | $0.0009000 | $0.0009003 | $0.0007836 | $0.0007853 | $92.03 | $63,785.80 |
| 2019-12-22 | $0.0007855 | $0.0007872 | $0.0006564 | $0.0007135 | $39.15 | $57,956.71 |
| 2019-12-23 | $0.0007132 | $0.0008608 | $0.0001239 | $0.0006092 | $15.41 | $49,484.78 |
| 2019-12-24 | $0.0006091 | $0.0008204 | $0.0001377 | $0.0004635 | $100.55 | $37,651.91 |
| 2019-12-25 | $0.0004848 | $0.0008976 | $0.0001443 | $0.0008554 | $357.74 | $69,482.37 |
| 2019-12-26 | $0.0008556 | $0.0008581 | $0.00007715 | $0.0005080 | $297.81 | $41,262.75 |
| 2019-12-27 | $0.0005080 | $0.0005542 | $0.00007165 | $0.00007251 | $225.40 | $5,890.17 |
| 2019-12-28 | $0.00007251 | $0.0002360 | $0.00006808 | $0.0001687 | $10,789.58 | $13,704.35 |
| 2019-12-29 | $0.0001687 | $0.0004139 | $0.00007472 | $0.0004078 | $1,092.81 | $33,128.43 |
| 2019-12-30 | $0.0004080 | $0.0006098 | $0.00007297 | $0.0005077 | $305.19 | $41,238.77 |
| 2019-12-31 | $0.0005075 | $0.0005740 | $0.00006029 | $0.0005334 | $72.80 | $43,323.37 |