GTC
Game.com الرتبة 1145
موقع الكتروني
761,444,190 GTC
شراء / بيع
Get Wallet
Game.com
Game.com السعر $ 0.0100
$ 0.0100
Game.com 24h Vol
$1,076,432
$1,076,432
Game.com القيمة السوقية $7,635,326
$7,635,326
24h Vol
19 BTC 1 H
3.45 %
24 H
20.35 %
7 d
21.66 %
اليوم Game.com السعر بالدولار الأمريكي حاليًا
0.0100
USD, وإذا تم تحويلها إلى بيتكوين يكون
0.00000018
BTC. ما مجموعه 761,444,190 GTC يتم تداولها حاليًا في السوق. Game.com السعر يشهد تغييرًا حاليًا في 20.35 %, والتحقق من هنا كل العملات المشفرة. خلال الـ 24 ساعة الماضية 0.011 M US dollars Game.com تم تداولها على تبادل العملات المشفرة. احصل على Game.com's التقدم بإضافته إلى ملف المفضلة وإنشاء ملف محفظة.
الاسم الكامل
Game.com
رمز
GTC
الخوارزمية
سعر BTC
0.00000018 BTC
BTC سوق
137 BTC
BTC 24h Vol
19 BTC
إجمالي العملات المعدنية المعدنه
761,444,190 GTC
1h
3.45 %
24h
20.35 %
7d
21.66 %
موقع الكتروني
N/A
موقع الكتروني
Share Game.com Price
الرسوم البيانية
| التاريخ | افتح | اغلق | عالي | منخفض |
|---|---|---|---|---|
| 2021-01-20 | $0.0046230 | $0.0046570 | $0.005180 | $0.0044360 |
| 2021-01-21 | $0.0046570 | $0.0045680 | $0.0046350 | $0.0036010 |
| 2021-01-22 | $0.0045680 | $0.0044200 | $0.005296 | $0.0043460 |
| 2021-01-23 | $0.0044200 | $0.0044800 | $0.0048250 | $0.0043070 |
| 2021-01-24 | $0.0044800 | $0.0044840 | $0.005166 | $0.0044420 |
| 2021-01-25 | $0.0044840 | $0.0043770 | $0.0045220 | $0.0039820 |
| 2021-01-26 | $0.0043770 | $0.0044600 | $0.0049800 | $0.0043510 |
| 2021-01-27 | $0.0044600 | $0.0044820 | $0.0047300 | $0.0039600 |
| 2021-01-28 | $0.0044820 | $0.0045780 | $0.0048840 | $0.0043920 |
| 2021-01-29 | $0.0045780 | $0.005241 | $0.005875 | $0.0046750 |
| 2021-01-30 | $0.005241 | $0.005186 | $0.005779 | $0.005076 |
| 2021-01-31 | $0.005186 | $0.005454 | $0.005585 | $0.0048760 |
| 2021-02-01 | $0.005454 | $0.005210 | $0.005938 | $0.005141 |
| 2021-02-02 | $0.005210 | $0.005284 | $0.005889 | $0.005147 |
| 2021-02-03 | $0.005284 | $0.005302 | $0.005852 | $0.005235 |
| 2021-02-04 | $0.005302 | $0.005192 | $0.005288 | $0.0049680 |
| 2021-02-05 | $0.005192 | $0.005319 | $0.005629 | $0.005182 |
| 2021-02-06 | $0.005319 | $0.005440 | $0.005608 | $0.005105 |
| 2021-02-07 | $0.005440 | $0.006119 | $0.006652 | $0.005151 |
| 2021-02-08 | $0.006119 | $0.006223 | $0.006801 | $0.006065 |
| 2021-02-09 | $0.006223 | $0.007496 | $0.007815 | $0.006291 |
| 2021-02-10 | $0.007496 | $0.007739 | $0.008244 | $0.007077 |
| 2021-02-11 | $0.007739 | $0.007741 | $0.008527 | $0.007347 |
| 2021-02-12 | $0.007741 | $0.007619 | $0.008486 | $0.007361 |
| 2021-02-13 | $0.007619 | $0.009178 | $0.009215 | $0.007252 |
| 2021-02-14 | $0.009178 | $0.0113600 | $0.0128900 | $0.009087 |
| 2021-02-15 | $0.0113600 | $0.0114500 | $0.0114600 | $0.0113400 |
| 2021-02-16 | $0.009413 | $0.009057 | $0.0104100 | $0.008718 |
| 2021-02-17 | $0.009057 | $0.008848 | $0.009459 | $0.008441 |
| 2021-02-18 | $0.008848 | $0.008728 | $0.009388 | $0.008418 |
| 2021-02-19 | $0.008728 | $0.008848 | $0.009435 | $0.008417 |
| 2021-02-20 | $0.008848 | $0.007967 | $0.008790 | $0.007833 |
| 2021-02-21 | $0.007967 | $0.008128 | $0.009095 | $0.007876 |
| 2021-02-22 | $0.008128 | $0.007272 | $0.008375 | $0.006490 |
| 2021-02-23 | $0.007272 | $0.006376 | $0.006739 | $0.005666 |
| 2021-02-24 | $0.006376 | $0.006289 | $0.006663 | $0.005981 |
| 2021-02-25 | $0.006289 | $0.006150 | $0.006150 | $0.005572 |
| 2021-02-26 | $0.006150 | $0.006189 | $0.006392 | $0.005524 |
| 2021-02-27 | $0.006189 | $0.006148 | $0.006527 | $0.005972 |
| 2021-02-28 | $0.006148 | $0.005790 | $0.006416 | $0.005705 |
| 2021-03-01 | $0.005790 | $0.006019 | $0.006569 | $0.006003 |
| 2021-03-02 | $0.006019 | $0.006074 | $0.006133 | $0.005642 |
| 2021-03-03 | $0.006074 | $0.006133 | $0.006463 | $0.005820 |
| 2021-03-04 | $0.006133 | $0.006030 | $0.006323 | $0.005846 |
| 2021-03-05 | $0.006030 | $0.006058 | $0.006211 | $0.005782 |
| 2021-03-06 | $0.006058 | $0.006044 | $0.006589 | $0.006011 |
| 2021-03-07 | $0.006044 | $0.006059 | $0.006422 | $0.006025 |
| 2021-03-08 | $0.006059 | $0.006072 | $0.006567 | $0.006054 |
| 2021-03-09 | $0.006072 | $0.006103 | $0.006179 | $0.006022 |
| 2021-03-10 | $0.006122 | $0.006033 | $0.006123 | $0.005387 |
| 2021-03-11 | $0.006033 | $0.006450 | $0.006577 | $0.005993 |
| 2021-03-12 | $0.006450 | $0.007053 | $0.007920 | $0.005940 |
| 2021-03-13 | $0.007053 | $0.008914 | $0.0270700 | $0.007473 |
| 2021-03-14 | $0.008914 | $0.009003 | $0.009539 | $0.007857 |
| 2021-03-15 | $0.009003 | $0.008184 | $0.009010 | $0.007808 |
| 2021-03-16 | $0.008184 | $0.008450 | $0.009660 | $0.008198 |
| 2021-03-17 | $0.008450 | $0.008167 | $0.008751 | $0.007857 |
| 2021-03-18 | $0.008167 | $0.008010 | $0.008170 | $0.007655 |
| 2021-03-19 | $0.008010 | $0.007836 | $0.008234 | $0.007257 |
| 2021-03-20 | $0.007836 | $0.007890 | $0.008377 | $0.007655 |
| 2021-03-21 | $0.007890 | $0.008170 | $0.008866 | $0.007582 |
| 2021-03-22 | $0.008170 | $0.008141 | $0.008999 | $0.007653 |
| 2021-03-23 | $0.008141 | $0.008076 | $0.008577 | $0.007709 |
| 2021-03-24 | $0.008076 | $0.007758 | $0.008122 | $0.007346 |
| 2021-03-25 | $0.007758 | $0.007443 | $0.007776 | $0.006919 |
| 2021-03-26 | $0.007443 | $0.008057 | $0.008397 | $0.007751 |
| 2021-03-27 | $0.008057 | $0.008381 | $0.008673 | $0.007798 |
| 2021-03-28 | $0.008381 | $0.008332 | $0.008957 | $0.008079 |
| 2021-03-29 | $0.008332 | $0.008828 | $0.0108600 | $0.008501 |
| 2021-03-30 | $0.008828 | $0.008986 | $0.009465 | $0.008563 |
| 2021-03-31 | $0.008986 | $0.009346 | $0.009653 | $0.008770 |
| 2021-04-01 | $0.009346 | $0.009209 | $0.0112400 | $0.008992 |
| 2021-04-02 | $0.009209 | $0.009648 | $0.0103500 | $0.009605 |
| 2021-04-03 | $0.009648 | $0.009041 | $0.009624 | $0.008881 |
| 2021-04-04 | $0.009041 | $0.009552 | $0.0099470 | $0.009345 |
| 2021-04-05 | $0.009552 | $0.0107100 | $0.0114200 | $0.009485 |
| 2021-04-06 | $0.0107100 | $0.0115500 | $0.0118900 | $0.0102000 |
| 2021-04-07 | $0.0115500 | $0.0130200 | $0.0134200 | $0.009075 |
| 2021-04-08 | $0.0130200 | $0.0118000 | $0.0151500 | $0.0109500 |
| 2021-04-09 | $0.0118000 | $0.0125400 | $0.0141600 | $0.0111400 |
| 2021-04-10 | $0.0125400 | $0.0122900 | $0.0137600 | $0.0120600 |
| 2021-04-11 | $0.0122900 | $0.0134400 | $0.0138500 | $0.0121900 |
| 2021-04-12 | $0.0134400 | $0.0124200 | $0.0140700 | $0.0118900 |
| 2021-04-13 | $0.0124200 | $0.0124500 | $0.0125800 | $0.0123500 |
| 2021-04-16 | $0.0110000 | $0.0123700 | $0.0126100 | $0.0103600 |
| 2021-04-17 | $0.0123700 | $0.0124000 | $0.0131400 | $0.0114700 |
| 2021-04-18 | $0.0124000 | $0.0114700 | $0.0119900 | $0.0103300 |
| 2021-04-19 | $0.0114700 | $0.0099950 | $0.0117000 | $0.009627 |
| 2021-04-20 | $0.0099950 | $0.009516 | $0.0107800 | $0.009446 |
| 2021-04-21 | $0.009516 | $0.009336 | $0.0106800 | $0.009100 |
| 2021-04-22 | $0.009336 | $0.009029 | $0.009677 | $0.008645 |
| 2021-04-23 | $0.009029 | $0.008412 | $0.009739 | $0.007820 |
| 2021-04-24 | $0.008412 | $0.008455 | $0.008629 | $0.008231 |
| 2021-04-25 | $0.007758 | $0.007849 | $0.008569 | $0.007802 |
| 2021-04-26 | $0.007849 | $0.008238 | $0.008872 | $0.008213 |
| 2021-04-27 | $0.008238 | $0.008911 | $0.009204 | $0.008591 |
| 2021-04-28 | $0.008911 | $0.008418 | $0.009793 | $0.008170 |
| 2021-04-29 | $0.008418 | $0.008165 | $0.008662 | $0.007834 |
| 2021-04-30 | $0.008165 | $0.008056 | $0.008198 | $0.007998 |
| 2021-05-01 | $0.008050 | $0.008136 | $0.008902 | $0.007694 |
| 2021-05-02 | $0.008136 | $0.008000 | $0.008384 | $0.007852 |
| 2021-05-03 | $0.008000 | $0.008167 | $0.009368 | $0.007995 |
| 2021-05-04 | $0.008167 | $0.007260 | $0.008719 | $0.006968 |
| 2021-05-05 | $0.007260 | $0.007905 | $0.009034 | $0.007799 |
| 2021-05-06 | $0.007905 | $0.009498 | $0.0103000 | $0.007787 |
| 2021-05-07 | $0.009498 | $0.0100700 | $0.0115000 | $0.009337 |
| 2021-05-08 | $0.0100700 | $0.009321 | $0.0116300 | $0.009007 |
| 2021-05-09 | $0.009321 | $0.008875 | $0.009464 | $0.008208 |
| 2021-05-10 | $0.008875 | $0.008097 | $0.009598 | $0.007465 |
| 2021-05-11 | $0.008097 | $0.0101900 | $0.0124900 | $0.008272 |
| 2021-05-12 | $0.0101900 | $0.008766 | $0.009452 | $0.007889 |
| 2021-05-13 | $0.008766 | $0.008591 | $0.009112 | $0.007735 |
| 2021-05-14 | $0.008591 | $0.009058 | $0.009874 | $0.008609 |
| 2021-05-15 | $0.009058 | $0.008272 | $0.008636 | $0.007543 |
| 2021-05-16 | $0.008272 | $0.008428 | $0.009396 | $0.007818 |
| 2021-05-17 | $0.008428 | $0.007939 | $0.008694 | $0.007218 |
| 2021-05-18 | $0.007939 | $0.008174 | $0.008410 | $0.007566 |
| 2021-05-19 | $0.008174 | $0.005130 | $0.006034 | $0.0044460 |
| 2021-05-20 | $0.005130 | $0.006128 | $0.006378 | $0.005268 |
| 2021-05-21 | $0.006128 | $0.005846 | $0.006309 | $0.005042 |
| 2021-05-22 | $0.005846 | $0.005972 | $0.006570 | $0.005145 |
| 2021-05-23 | $0.005972 | $0.0049110 | $0.006044 | $0.0047850 |
| 2021-05-24 | $0.0049110 | $0.005827 | $0.006542 | $0.005324 |
| 2021-05-25 | $0.005827 | $0.006281 | $0.006985 | $0.005740 |
| 2021-05-26 | $0.006281 | $0.006413 | $0.007800 | $0.006125 |
| 2021-05-27 | $0.006413 | $0.005951 | $0.006335 | $0.005704 |
| 2021-05-28 | $0.005951 | $0.005886 | $0.005959 | $0.005162 |
| 2021-05-29 | $0.005886 | $0.005924 | $0.006015 | $0.005286 |
| 2021-05-30 | $0.005924 | $0.005800 | $0.006301 | $0.005609 |
| 2021-05-31 | $0.005800 | $0.005848 | $0.006660 | $0.005848 |
| 2021-06-01 | $0.005848 | $0.005822 | $0.005927 | $0.005532 |
| 2021-06-02 | $0.005822 | $0.005846 | $0.006090 | $0.005467 |
| 2021-06-03 | $0.005846 | $0.005998 | $0.006255 | $0.005655 |
| 2021-06-04 | $0.005998 | $0.005651 | $0.006136 | $0.005571 |
| 2021-06-05 | $0.005651 | $0.005707 | $0.006101 | $0.005391 |
| 2021-06-06 | $0.005707 | $0.005314 | $0.006127 | $0.005259 |
| 2021-06-07 | $0.005314 | $0.005238 | $0.005809 | $0.0049270 |
| 2021-06-08 | $0.005238 | $0.005721 | $0.006925 | $0.0047930 |
| 2021-06-09 | $0.005721 | $0.006213 | $0.008171 | $0.005561 |
| 2021-06-10 | $0.006213 | $0.007612 | $0.0140600 | $0.005561 |
| 2021-06-11 | $0.007612 | $0.007652 | $0.007693 | $0.007541 |
| 2021-09-30 | $6.71 | $6.95 | $7.44 | $6.61 |
| 2021-10-01 | $6.95 | $8.04 | $8.34 | $6.84 |
| 2021-10-02 | $8.04 | $8.01 | $8.51 | $7.68 |
| 2021-10-03 | $8.01 | $8.44 | $9.03 | $7.84 |
| 2021-10-04 | $8.44 | $8.02 | $8.44 | $7.85 |
| 2021-10-05 | $8.02 | $8.35 | $8.41 | $7.88 |
| 2021-10-06 | $8.35 | $7.97 | $8.39 | $7.62 |
| 2021-10-07 | $7.97 | $7.94 | $8.17 | $7.78 |
| 2021-10-08 | $7.94 | $7.85 | $8.47 | $7.76 |
| 2021-10-09 | $7.85 | $8.05 | $8.39 | $7.79 |
| 2021-10-10 | $8.05 | $7.47 | $8.15 | $7.41 |
| 2021-10-11 | $7.47 | $7.46 | $7.77 | $7.22 |
| 2021-10-12 | $7.46 | $7.09 | $7.46 | $6.81 |
| 2021-10-13 | $7.09 | $7.37 | $7.50 | $6.91 |
| 2021-10-14 | $7.37 | $7.53 | $7.97 | $7.36 |
| 2021-10-15 | $7.53 | $8.00 | $8.83 | $7.33 |
| 2021-10-16 | $8.00 | $8.21 | $8.64 | $7.92 |
| 2021-10-17 | $8.21 | $10.10 | $15.98 | $8.01 |
| 2021-10-18 | $10.10 | $9.56 | $11.89 | $9.29 |
| 2021-10-19 | $9.56 | $11.21 | $13.44 | $9.35 |
| 2021-10-20 | $11.21 | $10.81 | $11.91 | $10.43 |
| 2021-10-21 | $10.81 | $10.24 | $11.00 | $9.82 |
| 2021-10-22 | $10.24 | $10.21 | $10.82 | $10.13 |
| 2021-10-23 | $10.21 | $10.03 | $10.27 | $9.86 |
| 2021-10-24 | $10.03 | $9.52 | $10.10 | $9.32 |
| 2021-10-25 | $9.52 | $10.02 | $10.44 | $9.42 |
| 2021-10-26 | $10.02 | $9.18 | $10.08 | $9.07 |
| 2021-10-27 | $9.18 | $8.01 | $9.36 | $7.75 |
| 2021-10-28 | $8.01 | $8.57 | $8.68 | $7.94 |
| 2021-10-29 | $8.57 | $8.98 | $9.11 | $8.49 |
| 2021-10-30 | $8.98 | $8.52 | $9.08 | $8.49 |
| 2021-10-31 | $8.52 | $8.50 | $8.64 | $8.06 |
| 2021-11-01 | $8.50 | $9.26 | $10.00 | $8.31 |
| 2021-11-02 | $9.26 | $9.80 | $10.00 | $9.14 |
| 2021-11-03 | $9.80 | $9.77 | $9.83 | $9.01 |
| 2021-11-04 | $9.77 | $9.15 | $10.27 | $9.10 |
| 2021-11-05 | $9.15 | $8.65 | $9.18 | $8.57 |
| 2021-11-06 | $8.65 | $8.85 | $9.39 | $8.54 |
| 2021-11-07 | $8.85 | $9.39 | $9.40 | $8.84 |
| 2021-11-08 | $9.39 | $9.70 | $9.71 | $9.09 |
| 2021-11-09 | $9.70 | $9.95 | $10.97 | $9.62 |
| 2021-11-10 | $9.95 | $9.06 | $10.54 | $8.00 |
| 2021-11-11 | $9.06 | $9.46 | $9.53 | $8.81 |
| 2021-11-12 | $9.46 | $9.24 | $9.80 | $8.83 |
| 2021-11-13 | $9.24 | $9.20 | $9.55 | $9.05 |
| 2021-11-14 | $9.20 | $9.33 | $9.80 | $9.12 |
| 2021-11-15 | $9.33 | $8.93 | $9.80 | $8.86 |
| 2021-11-16 | $8.93 | $8.02 | $8.93 | $7.70 |
| 2021-11-17 | $8.02 | $8.30 | $8.34 | $7.72 |
| 2021-11-18 | $8.30 | $7.28 | $8.40 | $7.14 |
| 2021-11-19 | $7.28 | $7.87 | $7.91 | $7.12 |
| 2021-11-20 | $7.87 | $7.88 | $8.28 | $7.59 |
| 2021-11-21 | $7.88 | $7.79 | $8.34 | $7.65 |
| 2021-11-22 | $7.79 | $7.99 | $8.47 | $7.51 |
| 2021-11-23 | $7.99 | $9.02 | $9.49 | $7.89 |
| 2021-11-24 | $9.02 | $8.99 | $9.24 | $8.45 |
| 2021-11-25 | $8.99 | $9.57 | $10.44 | $8.82 |
| 2021-11-26 | $9.57 | $24.26 | $27.93 | $9.35 |
| 2021-11-27 | $24.26 | $20.37 | $28.99 | $19.53 |
| 2021-11-28 | $20.37 | $18.63 | $22.43 | $17.40 |
| 2021-11-29 | $18.63 | $17.80 | $21.64 | $17.42 |
| 2021-11-30 | $17.80 | $17.19 | $18.74 | $15.84 |
| 2021-12-01 | $17.19 | $16.45 | $18.39 | $15.49 |
| 2021-12-02 | $16.45 | $15.46 | $16.56 | $14.85 |
| 2021-12-03 | $15.46 | $13.66 | $17.26 | $13.15 |
| 2021-12-04 | $13.66 | $12.15 | $13.70 | $10.20 |
| 2021-12-05 | $12.15 | $11.42 | $12.28 | $10.35 |
| 2021-12-06 | $11.42 | $11.23 | $12.72 | $10.14 |
| 2021-12-07 | $11.23 | $13.68 | $14.92 | $11.08 |
| 2021-12-08 | $13.68 | $12.26 | $13.94 | $11.88 |
| 2021-12-09 | $12.26 | $10.54 | $12.36 | $10.47 |
| 2021-12-10 | $10.54 | $10.02 | $11.89 | $9.94 |
| 2021-12-11 | $10.02 | $10.44 | $10.63 | $9.71 |
| 2021-12-12 | $10.44 | $10.49 | $10.86 | $9.96 |
| 2021-12-13 | $10.49 | $8.87 | $10.80 | $8.70 |
| 2021-12-14 | $8.87 | $9.08 | $9.32 | $8.60 |
| 2021-12-15 | $9.08 | $9.33 | $9.45 | $8.38 |
| 2021-12-16 | $9.33 | $9.92 | $10.97 | $9.28 |
| 2021-12-17 | $9.92 | $10.22 | $11.40 | $9.54 |
| 2021-12-18 | $10.22 | $9.91 | $10.84 | $9.85 |
| 2021-12-19 | $9.91 | $9.20 | $9.99 | $9.20 |
| 2021-12-20 | $9.20 | $8.97 | $9.31 | $8.51 |
| 2021-12-21 | $8.97 | $9.54 | $9.75 | $8.76 |
| 2021-12-22 | $9.54 | $10.66 | $18.15 | $9.45 |
| 2021-12-23 | $10.66 | $11.89 | $12.47 | $10.42 |
| 2021-12-24 | $11.89 | $15.70 | $15.92 | $11.43 |
| 2021-12-25 | $15.70 | $16.15 | $19.66 | $14.72 |
| 2021-12-26 | $16.15 | $15.17 | $16.83 | $14.89 |
| 2021-12-27 | $15.17 | $14.15 | $15.79 | $14.09 |
| 2021-12-28 | $14.15 | $14.64 | $15.45 | $13.41 |
| 2021-12-29 | $14.64 | $13.53 | $16.88 | $13.33 |
| 2021-12-30 | $13.53 | $12.93 | $13.58 | $12.72 |
| 2021-12-31 | $12.93 | $12.66 | $13.72 | $12.34 |
| 2022-01-01 | $12.66 | $12.83 | $12.85 | $12.66 |
| 2022-01-02 | $13.58 | $14.75 | $15.17 | $13.47 |
| 2022-01-03 | $14.75 | $13.72 | $14.99 | $13.26 |
| 2022-01-04 | $13.72 | $15.70 | $16.11 | $13.45 |
| 2022-01-05 | $15.70 | $13.31 | $15.82 | $12.44 |
| 2022-01-06 | $13.31 | $13.09 | $13.91 | $12.44 |
| 2022-01-07 | $13.09 | $12.11 | $13.34 | $11.53 |
| 2022-01-08 | $12.11 | $10.76 | $12.48 | $10.39 |
| 2022-01-09 | $10.76 | $11.38 | $11.71 | $10.58 |
| 2022-01-10 | $11.38 | $10.70 | $11.73 | $10.15 |
| 2022-01-11 | $10.70 | $11.22 | $11.29 | $10.51 |
| 2022-01-12 | $11.22 | $12.00 | $12.17 | $11.06 |
| 2022-01-13 | $12.00 | $11.04 | $12.21 | $11.02 |
| 2022-01-14 | $11.04 | $10.98 | $11.18 | $10.57 |
| 2022-01-15 | $10.98 | $11.13 | $11.59 | $10.94 |
| 2022-01-16 | $11.13 | $11.34 | $11.43 | $10.82 |
| 2022-01-17 | $11.34 | $12.58 | $12.62 | $10.99 |
| 2022-01-18 | $12.58 | $11.41 | $13.28 | $11.03 |
| 2022-01-19 | $11.41 | $10.21 | $11.61 | $10.20 |
| 2022-01-20 | $10.21 | $9.52 | $10.92 | $9.44 |
| 2022-01-21 | $9.52 | $7.97 | $9.61 | $7.67 |
| 2022-01-22 | $7.97 | $6.96 | $8.14 | $6.15 |
| 2022-01-23 | $6.96 | $7.33 | $7.43 | $6.78 |
| 2022-01-24 | $7.33 | $6.71 | $7.36 | $5.87 |
| 2022-01-25 | $6.71 | $6.89 | $7.07 | $6.50 |
| 2022-01-26 | $6.89 | $7.03 | $7.70 | $6.75 |
| 2022-01-27 | $7.03 | $6.75 | $7.11 | $6.43 |
| 2022-01-28 | $6.75 | $7.10 | $7.26 | $6.59 |
| 2022-01-29 | $7.10 | $7.35 | $7.70 | $7.08 |
| 2022-01-30 | $7.35 | $7.28 | $7.80 | $7.09 |
| 2022-01-31 | $7.28 | $7.35 | $7.40 | $6.80 |
| 2022-02-01 | $7.35 | $8.05 | $8.49 | $7.27 |
| 2022-02-02 | $8.05 | $7.54 | $8.44 | $7.50 |
| 2022-02-03 | $7.54 | $7.27 | $7.61 | $7.05 |
| 2022-02-04 | $7.27 | $8.01 | $8.01 | $7.24 |
| 2022-02-05 | $8.01 | $8.19 | $8.74 | $8.00 |
| 2022-02-06 | $8.19 | $8.58 | $8.77 | $8.08 |
| 2022-02-07 | $8.58 | $9.06 | $9.41 | $8.29 |
| 2022-02-08 | $9.06 | $8.65 | $9.53 | $8.18 |
| 2022-02-09 | $8.65 | $9.31 | $9.79 | $8.41 |
| 2022-02-10 | $9.31 | $8.52 | $9.42 | $8.41 |
| 2022-02-11 | $8.52 | $7.97 | $9.30 | $7.83 |
| 2022-02-12 | $7.97 | $7.78 | $8.17 | $7.58 |
| 2022-02-13 | $7.78 | $7.27 | $7.98 | $7.24 |
| 2022-02-14 | $7.27 | $7.17 | $7.35 | $6.79 |
| 2022-02-15 | $7.17 | $7.99 | $7.99 | $7.15 |
| 2022-02-16 | $7.99 | $8.24 | $8.35 | $7.74 |
| 2022-02-17 | $8.24 | $7.10 | $8.24 | $7.08 |
| 2022-02-18 | $7.10 | $6.93 | $7.44 | $6.86 |
| 2022-02-19 | $6.93 | $6.99 | $7.20 | $6.75 |
| 2022-02-20 | $6.99 | $6.57 | $7.01 | $6.31 |
| 2022-02-21 | $6.57 | $5.95 | $7.02 | $5.91 |
| 2022-02-22 | $5.95 | $6.26 | $6.28 | $5.69 |
| 2022-02-23 | $6.26 | $5.85 | $6.47 | $5.82 |
| 2022-02-24 | $5.85 | $5.89 | $5.95 | $4.91 |
| 2022-02-25 | $5.89 | $6.32 | $6.38 | $5.79 |
| 2022-02-26 | $6.32 | $6.27 | $6.57 | $6.19 |
| 2022-02-27 | $6.27 | $5.93 | $6.35 | $5.76 |
| 2022-02-28 | $5.93 | $6.79 | $6.86 | $5.79 |
| 2022-03-01 | $6.79 | $6.82 | $7.07 | $6.54 |
| 2022-03-02 | $6.82 | $6.64 | $6.92 | $6.55 |
| 2022-03-03 | $6.64 | $6.34 | $6.82 | $6.26 |
| 2022-03-04 | $6.34 | $5.82 | $6.46 | $5.79 |
| 2022-03-05 | $5.82 | $6.05 | $6.09 | $5.69 |
| 2022-03-06 | $6.05 | $5.58 | $6.09 | $5.56 |
| 2022-03-07 | $5.58 | $5.62 | $5.96 | $5.35 |
| 2022-03-08 | $5.62 | $5.71 | $5.88 | $5.54 |
| 2022-03-09 | $5.71 | $6.31 | $6.72 | $5.71 |
| 2022-03-10 | $6.31 | $5.70 | $6.35 | $5.59 |
| 2022-03-11 | $5.70 | $5.57 | $5.88 | $5.48 |
| 2022-03-12 | $5.57 | $5.31 | $5.76 | $5.30 |
| 2022-03-13 | $5.31 | $5.25 | $5.48 | $5.18 |
| 2022-03-14 | $5.25 | $5.44 | $5.60 | $5.19 |
| 2022-03-15 | $5.44 | $5.36 | $5.46 | $5.16 |
| 2022-03-16 | $5.36 | $5.78 | $5.81 | $5.36 |
| 2022-03-17 | $5.78 | $5.63 | $5.88 | $5.57 |
| 2022-03-18 | $5.63 | $5.94 | $6.02 | $5.49 |
| 2022-03-19 | $5.94 | $7.01 | $7.90 | $5.92 |
| 2022-03-20 | $7.01 | $6.46 | $7.53 | $6.46 |
| 2022-03-21 | $6.46 | $6.55 | $7.21 | $6.38 |
| 2022-03-22 | $6.55 | $7.00 | $7.27 | $6.48 |
| 2022-03-23 | $7.00 | $7.18 | $7.21 | $6.71 |
| 2022-03-24 | $7.18 | $7.49 | $8.03 | $7.05 |
| 2022-03-25 | $7.49 | $7.02 | $7.66 | $6.91 |
| 2022-03-26 | $7.02 | $7.17 | $7.26 | $6.94 |
| 2022-03-27 | $7.17 | $7.41 | $7.43 | $6.96 |
| 2022-03-28 | $7.41 | $7.35 | $8.20 | $7.12 |
| 2022-03-29 | $7.35 | $7.90 | $7.96 | $7.35 |
| 2022-03-30 | $7.90 | $7.88 | $8.15 | $7.36 |
| 2022-03-31 | $7.88 | $7.31 | $8.17 | $7.12 |
| 2022-04-01 | $7.31 | $8.10 | $8.78 | $6.84 |
| 2022-04-02 | $8.10 | $7.80 | $8.41 | $7.72 |
| 2022-04-03 | $7.80 | $8.24 | $8.71 | $7.67 |
| 2022-04-04 | $8.24 | $7.74 | $8.24 | $7.32 |
| 2022-04-05 | $7.74 | $7.36 | $8.21 | $7.31 |
| 2022-04-06 | $7.36 | $6.47 | $7.36 | $6.42 |
| 2022-04-07 | $6.47 | $6.84 | $7.03 | $6.32 |
| 2022-04-08 | $6.84 | $6.27 | $6.94 | $6.20 |
| 2022-04-09 | $6.27 | $6.66 | $6.72 | $6.27 |
| 2022-04-10 | $6.66 | $6.32 | $6.79 | $6.31 |
| 2022-04-11 | $6.32 | $5.60 | $6.39 | $5.50 |
| 2022-04-12 | $5.60 | $5.96 | $6.14 | $5.60 |
| 2022-04-13 | $5.96 | $6.20 | $6.20 | $5.71 |
| 2022-04-14 | $6.20 | $5.84 | $6.30 | $5.74 |
| 2022-04-15 | $5.84 | $6.11 | $6.13 | $5.84 |
| 2022-04-16 | $6.11 | $6.06 | $6.15 | $6.06 |
| 2022-04-17 | $6.11 | $5.85 | $6.38 | $5.78 |
| 2022-04-18 | $5.85 | $5.97 | $6.04 | $5.58 |
| 2022-04-19 | $5.97 | $6.19 | $6.22 | $5.89 |
| 2022-04-20 | $6.19 | $6.22 | $6.22 | $6.16 |
| 2022-04-21 | $6.29 | $5.83 | $6.62 | $5.71 |
| 2022-04-22 | $5.83 | $5.98 | $6.09 | $5.79 |
| 2022-04-23 | $5.98 | $5.97 | $6.11 | $5.84 |
| 2022-04-24 | $5.97 | $5.87 | $6.09 | $5.78 |
| 2022-04-25 | $5.87 | $5.80 | $5.87 | $5.32 |
| 2022-04-26 | $5.80 | $5.28 | $6.07 | $5.18 |
| 2022-04-27 | $5.28 | $5.51 | $5.61 | $5.20 |
| 2022-04-28 | $5.51 | $5.46 | $5.62 | $5.33 |
| 2022-04-29 | $5.46 | $5.17 | $5.57 | $5.03 |
| 2022-04-30 | $5.17 | $4.52 | $5.37 | $4.25 |
| 2022-05-01 | $4.52 | $4.73 | $4.81 | $4.35 |
| 2022-05-02 | $4.73 | $4.66 | $4.99 | $4.44 |
| 2022-05-03 | $4.66 | $4.75 | $5.41 | $4.63 |
| 2022-05-04 | $4.75 | $5.17 | $5.20 | $4.70 |
| 2022-05-05 | $5.17 | $4.57 | $5.24 | $4.36 |
| 2022-05-06 | $4.57 | $4.70 | $4.77 | $4.40 |
| 2022-05-07 | $4.70 | $4.52 | $4.73 | $4.33 |
| 2022-05-08 | $4.52 | $4.43 | $4.56 | $4.29 |
| 2022-05-09 | $4.43 | $3.33 | $4.60 | $3.26 |
| 2022-05-10 | $3.33 | $3.41 | $3.94 | $3.21 |
| 2022-05-11 | $3.41 | $2.35 | $3.56 | $2.08 |
| 2022-05-12 | $2.35 | $2.15 | $2.50 | $1.58 |
| 2022-05-13 | $2.15 | $2.31 | $2.72 | $2.13 |
| 2022-05-14 | $2.31 | $2.58 | $2.59 | $2.09 |
| 2022-05-15 | $2.58 | $2.52 | $2.58 | $2.30 |
| 2022-05-16 | $2.52 | $2.26 | $2.52 | $2.18 |
| 2022-05-17 | $2.26 | $2.58 | $2.62 | $2.26 |
| 2022-05-18 | $2.58 | $2.25 | $2.68 | $2.22 |
| 2022-05-19 | $2.25 | $2.65 | $2.70 | $2.12 |
| 2022-05-20 | $2.65 | $2.50 | $2.78 | $2.35 |
| 2022-05-21 | $2.50 | $2.90 | $3.01 | $2.41 |
| 2022-05-22 | $2.90 | $2.78 | $3.19 | $2.68 |
| 2022-05-23 | $2.78 | $2.56 | $2.92 | $2.50 |
| 2022-05-24 | $2.56 | $2.68 | $2.70 | $2.45 |
| 2022-05-25 | $2.68 | $2.61 | $2.75 | $2.56 |
| 2022-05-26 | $2.61 | $2.30 | $2.70 | $2.25 |
| 2022-05-27 | $2.30 | $2.23 | $2.38 | $2.14 |
| 2022-05-28 | $2.23 | $2.35 | $2.37 | $2.19 |
| 2022-05-29 | $2.35 | $2.52 | $2.52 | $2.22 |
| 2022-05-30 | $2.52 | $2.85 | $2.88 | $2.48 |
| 2022-05-31 | $2.85 | $3.46 | $3.82 | $2.73 |
| 2022-06-01 | $3.46 | $2.69 | $3.49 | $2.57 |
| 2022-06-02 | $2.69 | $2.77 | $2.79 | $2.54 |
| 2022-06-03 | $2.77 | $2.73 | $2.82 | $2.60 |
| 2022-06-04 | $2.73 | $2.83 | $2.85 | $2.57 |
| 2022-06-05 | $2.83 | $2.73 | $2.83 | $2.67 |
| 2022-06-06 | $2.73 | $2.84 | $2.96 | $2.71 |
| 2022-06-07 | $2.84 | $2.80 | $3.23 | $2.56 |
| 2022-06-08 | $2.80 | $3.11 | $3.72 | $2.73 |
| 2022-06-09 | $3.11 | $3.16 | $3.25 | $3.00 |
| 2022-06-10 | $3.16 | $3.50 | $3.60 | $2.99 |
| 2022-06-11 | $3.50 | $2.63 | $3.55 | $2.59 |
| 2022-06-12 | $2.63 | $2.42 | $2.80 | $2.35 |
| 2022-06-13 | $2.42 | $2.19 | $2.47 | $1.96 |
| 2022-06-14 | $2.19 | $2.28 | $2.39 | $1.99 |
| 2022-06-15 | $2.28 | $2.43 | $2.45 | $1.99 |
| 2022-06-16 | $2.43 | $2.29 | $2.60 | $2.22 |
| 2022-06-17 | $2.29 | $2.36 | $2.41 | $2.26 |
| 2022-06-18 | $2.36 | $2.17 | $2.42 | $1.96 |
| 2022-06-19 | $2.17 | $2.37 | $2.40 | $2.05 |
| 2022-06-20 | $2.37 | $2.40 | $2.44 | $2.24 |
| 2022-06-21 | $2.40 | $2.59 | $2.76 | $2.35 |
| 2022-06-22 | $2.59 | $2.37 | $2.61 | $2.36 |
| 2022-06-23 | $2.37 | $2.60 | $2.64 | $2.36 |
| 2022-06-24 | $2.60 | $2.80 | $2.92 | $2.57 |
| 2022-06-25 | $2.80 | $3.00 | $3.03 | $2.74 |
| 2022-06-26 | $3.00 | $2.82 | $3.19 | $2.81 |
| 2022-06-27 | $2.82 | $2.96 | $3.05 | $2.82 |
| 2022-06-28 | $2.96 | $2.70 | $3.02 | $2.68 |
| 2022-06-29 | $2.70 | $3.01 | $3.15 | $2.69 |
| 2022-06-30 | $3.01 | $2.96 | $3.10 | $2.77 |
| 2022-07-01 | $2.96 | $2.61 | $3.08 | $2.56 |
| 2022-07-02 | $2.61 | $2.52 | $2.64 | $2.47 |
| 2022-07-03 | $2.52 | $2.53 | $2.58 | $2.44 |
| 2022-07-04 | $2.53 | $2.64 | $2.64 | $2.46 |
| 2022-07-05 | $2.64 | $2.48 | $2.65 | $2.45 |
| 2022-07-06 | $2.48 | $2.51 | $2.55 | $2.45 |
| 2022-07-07 | $2.51 | $2.52 | $2.53 | $2.50 |
| 2022-07-08 | $2.57 | $2.59 | $2.73 | $2.48 |
| 2022-07-09 | $2.59 | $2.65 | $2.76 | $2.59 |
| 2022-07-10 | $2.65 | $2.41 | $2.67 | $2.38 |
| 2022-07-11 | $2.41 | $2.22 | $2.45 | $2.19 |
| 2022-07-12 | $2.22 | $2.12 | $2.27 | $2.11 |
| 2022-07-13 | $2.12 | $2.18 | $2.23 | $1.99 |
| 2022-07-14 | $2.18 | $2.26 | $2.28 | $2.12 |
| 2022-07-15 | $2.26 | $2.33 | $2.52 | $2.22 |
| 2022-07-16 | $2.33 | $2.45 | $2.46 | $2.26 |
| 2022-07-17 | $2.45 | $2.52 | $2.62 | $2.40 |
| 2022-07-18 | $2.52 | $2.70 | $2.75 | $2.52 |
| 2022-07-19 | $2.70 | $2.70 | $2.76 | $2.57 |
| 2022-07-20 | $2.70 | $2.50 | $2.81 | $2.44 |
| 2022-07-21 | $2.50 | $2.48 | $2.54 | $2.38 |
| 2022-07-22 | $2.48 | $2.40 | $2.58 | $2.35 |
| 2022-07-23 | $2.40 | $2.46 | $2.50 | $2.35 |
| 2022-07-24 | $2.46 | $2.45 | $2.52 | $2.42 |
| 2022-07-25 | $2.45 | $2.24 | $2.47 | $2.24 |
| 2022-07-26 | $2.24 | $2.26 | $2.30 | $2.16 |
| 2022-07-27 | $2.26 | $2.55 | $2.55 | $2.22 |
| 2022-07-28 | $2.55 | $2.87 | $3.17 | $2.52 |
| 2022-07-29 | $2.87 | $2.97 | $3.12 | $2.80 |
| 2022-07-30 | $2.97 | $2.86 | $3.38 | $2.84 |
| 2022-07-31 | $2.86 | $3.20 | $3.43 | $2.84 |
| 2022-08-01 | $3.20 | $2.86 | $3.32 | $2.81 |
| 2022-08-02 | $2.86 | $2.72 | $2.91 | $2.65 |
| 2022-08-03 | $2.72 | $2.81 | $2.94 | $2.62 |
| 2022-08-04 | $2.81 | $3.12 | $3.14 | $2.81 |
| 2022-08-05 | $3.12 | $3.17 | $3.18 | $2.99 |
| 2022-08-06 | $3.17 | $3.03 | $3.18 | $3.01 |
| 2022-08-07 | $3.03 | $3.06 | $3.25 | $2.97 |
| 2022-08-08 | $3.06 | $3.02 | $3.18 | $2.98 |
| 2022-08-09 | $3.02 | $2.89 | $3.07 | $2.82 |
| 2022-08-10 | $2.89 | $3.04 | $3.07 | $2.81 |
| 2022-08-11 | $3.04 | $3.13 | $3.36 | $3.04 |
| 2022-08-12 | $3.13 | $3.25 | $3.30 | $3.06 |
| 2022-08-13 | $3.25 | $3.24 | $3.32 | $3.17 |
| 2022-08-14 | $3.24 | $3.06 | $3.31 | $3.01 |
| 2022-08-15 | $3.06 | $3.32 | $3.40 | $3.04 |
| 2022-08-16 | $3.32 | $3.26 | $3.33 | $3.11 |
| 2022-08-17 | $3.26 | $2.92 | $3.32 | $2.87 |
| 2022-08-18 | $2.92 | $2.70 | $3.01 | $2.61 |
| 2022-08-19 | $2.70 | $2.30 | $2.73 | $2.23 |
| 2022-08-20 | $2.30 | $2.36 | $2.41 | $2.25 |
| 2022-08-21 | $2.36 | $2.48 | $2.53 | $2.34 |
| 2022-08-22 | $2.48 | $2.41 | $2.48 | $2.28 |
| 2022-08-23 | $2.41 | $2.44 | $2.48 | $2.34 |
| 2022-08-24 | $2.44 | $2.41 | $2.49 | $2.37 |
| 2022-08-25 | $2.41 | $2.48 | $2.52 | $2.41 |
| 2022-08-26 | $2.48 | $2.16 | $2.48 | $2.14 |
| 2022-08-27 | $2.16 | $2.11 | $2.22 | $2.07 |
| 2022-08-28 | $2.11 | $1.95 | $2.13 | $1.95 |
| 2022-08-29 | $1.95 | $2.15 | $2.16 | $1.95 |
| 2022-08-30 | $2.15 | $2.07 | $2.18 | $2.00 |
| 2022-08-31 | $2.07 | $2.15 | $2.30 | $2.07 |
| 2022-09-01 | $2.15 | $2.28 | $2.30 | $2.13 |
| 2022-09-02 | $2.28 | $2.19 | $2.29 | $2.14 |
| 2022-09-03 | $2.19 | $2.25 | $2.31 | $2.17 |
| 2022-09-04 | $2.25 | $2.31 | $2.33 | $2.25 |
| 2022-09-05 | $2.31 | $2.34 | $2.36 | $2.25 |
| 2022-09-06 | $2.34 | $2.10 | $2.41 | $2.09 |
| 2022-09-07 | $2.10 | $2.38 | $2.42 | $2.07 |
| 2022-09-08 | $2.38 | $2.27 | $2.41 | $2.23 |
| 2022-09-09 | $2.27 | $2.35 | $2.46 | $2.25 |
| 2022-09-10 | $2.35 | $2.34 | $2.44 | $2.29 |
| 2022-09-11 | $2.34 | $2.33 | $2.45 | $2.29 |
| 2022-09-12 | $2.33 | $2.19 | $2.43 | $2.17 |
| 2022-09-13 | $2.19 | $2.03 | $2.23 | $2.00 |
| 2022-09-14 | $2.03 | $2.04 | $2.07 | $1.96 |
| 2022-09-15 | $2.04 | $1.94 | $2.04 | $1.92 |
| 2022-09-16 | $1.94 | $1.92 | $1.95 | $1.85 |
| 2022-09-17 | $1.92 | $1.93 | $1.93 | $1.92 |
| 2022-10-02 | $1.83 | $1.75 | $1.85 | $1.74 |
| 2022-10-03 | $1.76 | $1.74 | $1.77 | $1.73 |
| زوج | الصرف |
|---|---|
| GTC/USDT | bhex |
| GTC/BIX | bibox |
| GTC/BTC | bibox |
| GTC/ETH | bibox |
| GTC/USDT | biki |
| GTC/BNB | binance |
| GTC/BTC | binance |
| GTC/BUSD | binance |
| GTC/USDT | binance |
| GTC/USDT | bitforex |
| GTC/USDT | bkex |
| GTC/USD | coinbase |
| GTC/USDT | coinex |
| GTC/USDT | cryptodotcom |
| GTC/ETH | fcoin |
| GTC/BTC | gateio |
| GTC/ETH | gateio |
| GTC/USDT | gateio |
| GTC/BTC | hadax |
| GTC/ETH | hadax |
| GTC/BTC | hitbtc |
| GTC/USDT | hitbtc |
| GTC/BTC | huobipro |
| GTC/ETH | huobipro |
| GTC/BTC | kucoin |
| GTC/USDT | kucoin |
| GTC/USDT | lbank |
| GTC/BTC | okex |
| GTC/ETH | okex |
| GTC/USDT | okex |
| GTC/USDT | poloniex |
| GTC/BTC | upbit |
وصف
وصف
عملات ذات صلة
