首页
快讯
资讯
APP
搜索
GTC
G币
/
Gamecom
市值排名：
No.702
+ 加入自选
GTC行情
平台数据
基本资料
持币地址
历史数据
$0.002077
历史最低价
$0.3016
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2023-01-13
0.00064
0.0007
0.000546
0.000577
10.5
115.4万
2.
2023-01-12
0.000494
0.000758
0.000493
0.00062
9.78
124万
3.
2023-01-11
0.000524
0.000566
0.000491
0.000494
7.04
98.8万
4.
2023-01-10
0.000454
0.000838
0.000445
0.000519
11.54
103.8万
5.
2023-01-09
0.000423
0.000465
0.000414
0.00045
5.67
90万
6.
2023-01-08
0.00042
0.000429
0.000412
0.000424
5.24
84.8万
7.
2023-01-07
0.000426
0.000434
0.000411
0.000417
5.27
83.4万
8.
2023-01-06
0.000419
0.000428
0.00041
0.000427
5.39
85.4万
9.
2023-01-05
0.000418
0.000431
0.000412
0.000421
5.36
84.2万
10.
2023-01-04
0.000438
0.000447
0.000412
0.000421
5.23
84.2万
11.
2023-01-03
0.000414
0.000449
0.000406
0.000436
5.91
87.2万
12.
2022-11-13
0.000631
0.00065
0.000558
0.000572
17.24
114.4万
13.
2022-11-12
0.000656
0.000661
0.000607
0.000622
8.28
124.4万
14.
2022-11-11
0.00067
0.000701
0.000648
0.000657
3.23
131.4万
15.
2022-11-10
0.000661
0.000691
0.00062
0.000666
8.2
133.2万
16.
2022-11-09
0.000733
0.000768
0.00065
0.000659
4.66
131.8万
17.
2022-11-08
0.0008
0.000808
0.00072
0.000732
8.73
146.4万
18.
2022-11-07
0.000814
0.00082
0.000792
0.000799
17.23
159.8万
19.
2022-11-06
0.00084
0.000845
0.000785
0.000815
6.08
163万
20.
2022-11-05
0.000879
0.000884
0.000821
0.00084
7.42
168万
21.
2022-11-04
0.000864
0.000888
0.000854
0.000877
7.96
175.4万
22.
2022-11-03
0.000795
0.000954
0.000792
0.000863
22.92
172.6万
23.
2022-09-08
0.000854
0.000871
0.000842
0.000863
9.74
172.6万
24.
2022-09-07
0.000822
0.000871
0.000805
0.000856
12.8
171.2万
25.
2022-09-06
0.000837
0.000853
0.000805
0.000819
7.2
163.8万
26.
2022-09-05
0.000841
0.000871
0.000804
0.00084
12.2
168万
27.
2022-09-04
0.000866
0.000869
0.000833
0.000843
7.43
168.6万
28.
2022-09-03
0.000854
0.000871
0.00084
0.000867
3.44
173.4万
29.
2022-09-02
0.000862
0.00087
0.000838
0.000854
8.92
170.8万
30.
2022-09-01
0.000851
0.00087
0.000832
0.000863
17.47
172.6万
31.
2022-08-31
0.000854
0.000871
0.000833
0.000852
7.12
170.4万
32.
2022-08-30
0.000854
0.00087
0.000839
0.000855
6.83
171万
33.
2022-08-29
0.000837
0.000854
0.000832
0.000853
8.49
170.6万
34.
2021-08-01
0.005131
0.005403
0.004895
0.00502
14.51万
1004万
35.
2021-07-31
0.004673
0.005153
0.004663
0.005131
11.29万
1026.2万
36.
2021-07-30
0.004753
0.004812
0.004589
0.004673
8.33万
934.6万
37.
2021-07-29
0.004721
0.004809
0.004565
0.00477
8.31万
954万
38.
2021-07-28
0.00467
0.005071
0.004592
0.00472
12.06万
944万
39.
2021-07-27
0.004717
0.00486
0.00454
0.004676
8.7万
935.2万
40.
2021-07-26
0.004582
0.00499
0.004559
0.004725
14.29万
945万
41.
2021-07-25
0.004601
0.004699
0.00451
0.004576
8.1万
915.2万
42.
2021-07-24
0.004613
0.004671
0.004499
0.004601
7.24万
920.2万
43.
2021-07-23
0.004695
0.004721
0.004504
0.004613
7.76万
922.6万
44.
2021-07-22
0.004697
0.004816
0.004576
0.004695
6.77万
939万
45.
2021-07-21
0.004483
0.004708
0.004273
0.004697
7.39万
939.4万
46.
2021-07-20
0.004398
0.004483
0.004299
0.004479
14.76万
895.8万
47.
2021-07-19
0.004669
0.004706
0.004327
0.004392
13.59万
878.4万
48.
2021-07-18
0.004764
0.004833
0.004638
0.004671
8.97万
934.2万
49.
2021-07-17
0.005074
0.005098
0.004718
0.004764
10.17万
952.8万
50.
2021-07-16
0.005203
0.005206
0.004891
0.005075
13.75万
1015万
51.
2021-07-15
0.005101
0.005391
0.004998
0.005202
15.14万
1040.4万
52.
2021-07-14
0.005106
0.005368
0.004952
0.005101
13.49万
1020.2万
53.
2021-07-13
0.005027
0.005451
0.00489
0.005107
14.61万
1021.4万
54.
2021-07-12
0.005458
0.005459
0.004996
0.005027
20.33万
1005.4万
55.
2021-07-11
0.006391
0.006393
0.00519
0.005458
40.6万
1091.6万
56.
2021-07-10
0.004778
0.006393
0.004734
0.006384
93.84万
1276.8万
57.
2021-07-09
0.004849
0.004994
0.00459
0.004778
7.75万
955.6万
58.
2021-07-08
0.005165
0.005179
0.004769
0.004849
8.34万
969.8万
59.
2021-07-07
0.005007
0.005166
0.00496
0.005166
8.11万
1033.2万
60.
2021-07-06
0.005081
0.005186
0.004938
0.005005
7.06万
1001万
61.
2021-07-05
0.00511
0.005189
0.004962
0.005081
9.87万
1016.2万
62.
2021-07-04
0.005022
0.005168
0.004984
0.00511
11.56万
1022万
63.
2021-07-03
0.005064
0.005195
0.004962
0.005022
7.95万
1004.4万
64.
2021-07-02
0.005042
0.005164
0.004962
0.005067
9.46万
1013.4万
65.
2021-07-01
0.005016
0.005144
0.004966
0.005042
13.47万
1008.4万
66.
2021-06-30
0.005065
0.00516
0.004961
0.005017
19.51万
1003.4万
67.
2021-06-29
0.005001
0.005322
0.004921
0.005055
15.17万
1011万
68.
2021-06-28
0.004789
0.005003
0.004648
0.004986
10.59万
997.2万
69.
2021-06-27
0.004595
0.004869
0.004464
0.004787
11.51万
957.4万
70.
2021-06-26
0.004653
0.004859
0.004463
0.004583
17.18万
916.6万
71.
2021-06-25
0.004706
0.004911
0.00459
0.004653
16.23万
930.6万
72.
2021-06-24
0.004797
0.004839
0.004542
0.004692
9.83万
938.4万
73.
2021-06-23
0.004645
0.004938
0.004271
0.004795
19.8万
959万
74.
2021-06-22
0.004603
0.005149
0.004297
0.004627
44.88万
925.4万
75.
2021-06-21
0.005159
0.005238
0.004501
0.0046
27.84万
920万
76.
2021-06-20
0.00546
0.005652
0.005042
0.005146
28.43万
1029.2万
77.
2021-06-19
0.005421
0.005461
0.005201
0.005461
18.14万
1092.2万
78.
2021-06-18
0.005802
0.005804
0.005383
0.005421
39.57万
1084.2万
79.
2021-06-17
0.005754
0.005863
0.005626
0.005802
21.58万
1160.4万
80.
2021-06-16
0.006228
0.006228
0.00571
0.005765
26.41万
1153万
81.
2021-06-15
0.005962
0.006368
0.005747
0.006209
36.58万
1241.8万
82.
2021-06-14
0.006068
0.006606
0.005708
0.005961
66.73万
1192.2万
83.
2021-06-13
0.006367
0.006445
0.00584
0.006049
42.62万
1209.8万
84.
2021-06-12
0.006876
0.007341
0.006019
0.006383
65.77万
1276.6万
85.
2021-06-11
0.007453
0.009618
0.006382
0.00687
419.62万
1374万
86.
2021-06-10
0.005776
0.01299
0.005684
0.007361
872.52万
1472.2万
87.
2021-06-09
0.005116
0.007197
0.004996
0.005776
159.31万
1155.2万
88.
2021-06-08
0.005475
0.00578
0.00483
0.005116
21.83万
1023.2万
89.
2021-06-07
0.005338
0.005997
0.005274
0.005475
19.25万
1095万
90.
2021-06-06
0.005767
0.005971
0.005272
0.005339
32.05万
1067.8万
91.
2021-06-05
0.005625
0.006196
0.005625
0.005766
13.6万
1153.2万
92.
2021-06-04
0.00574
0.005941
0.005543
0.005632
10.13万
1126.4万
93.
2021-06-03
0.005689
0.00593
0.005614
0.005739
10.82万
1147.8万
94.
2021-06-02
0.005659
0.005913
0.005539
0.005689
11.99万
1137.8万
95.
2021-06-01
0.005912
0.005982
0.005593
0.005649
13.59万
1129.8万
96.
2021-05-31
0.005741
0.005943
0.005496
0.005913
13.68万
1182.6万
97.
2021-05-30
0.005806
0.005996
0.005575
0.005738
13.56万
1147.6万
98.
2021-05-29
0.00599
0.006104
0.005732
0.005784
18.15万
1156.8万
99.
2021-05-28
0.006253
0.006263
0.005719
0.00599
26.44万
1198万
100.
2021-05-27
0.006166
0.006457
0.005811
0.006255
22.25万
1251万
