Game.com Historical Data - GTCCEUR | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
암호화폐
COIN
Game.com (암호화폐:GTCCEUR)
Game.com (암호화폐:GTCCEUR) 과거

Name	Symbol	Market	Market Cap ($)	Algorithm
Game.com	GTCCEUR	암호화폐	1,393,520	채굴 불가

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000016	-2.37%	0.00064	0.00064	0.00064

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000654	0.000659	0.000632	0.000655	0.000228 - 0.002555

Exchange	Last Trade	Size	Trade Price	Currency
GATE	05:20:14	21,648.04	0.00064	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
0.00000000	2,111,020.90	GTCC	GTCCUSD	GTCCGBP	GTCCBTC

GTCCEUR Historical Summary

기간	시가	고가	저가	평균 일일 거래량	변동	%
1주	0.000583	0.001311	0.000471	9,523,407.81	0.000057	9.81%
1개월	0.000627	0.001311	0.000471	6,798,010.94	0.000013	2.04%
3개월	0.000501	0.002555	0.000471	9,182,207.68	0.000139	27.69%
6개월	0.000343	0.002555	0.000277	13,477,689.50	0.000297	86.74%
1년	0.000499	0.002555	0.000228	13,352,839.37	0.000141	28.27%
3년	0.004898	0.00533	0.000155	8,893,118.51	-0.004258	-86.94%
5년	0.004898	0.00533	0.000155	8,893,118.51	-0.004258	-86.94%

GTCCEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
21 5월(5) 2024	0.001309	0.000701	115.07%	0.000571	0.001311	0.000471	16,499,777.00
20 5월(5) 2024	0.000609	-0.00000800	-1.30%	0.000616	0.000622	0.000607	8,785,966.00
19 5월(5) 2024	0.000617	0.00000057	0.09%	0.000616	0.00062	0.000614	13,517,760.00
18 5월(5) 2024	0.000616	0.000015	2.50%	0.000601	0.00062	0.0006	4,696,532.00
17 5월(5) 2024	0.000601	-0.00000800	-1.31%	0.000609	0.000612	0.00059	6,395,806.00
16 5월(5) 2024	0.000608	0.000039	6.85%	0.00057	0.000609	0.000567	12,127,935.00
15 5월(5) 2024	0.00057	-0.000013	-2.23%	0.000583	0.000585	0.000565	4,640,074.00
14 5월(5) 2024	0.000583	0.000011	1.93%	0.000571	0.001173	0.000471	18,958,397.00
13 5월(5) 2024	0.000571	0.00000600	1.06%	0.000565	0.000574	0.000564	5,128,217.00
12 5월(5) 2024	0.000565	-0.00000200	-0.35%	0.000566	0.000571	0.000563	736,713.00
11 5월(5) 2024	0.000567	-0.000018	-3.08%	0.000585	0.000589	0.00056	3,533,776.00
10 5월(5) 2024	0.000585	0.000017	2.99%	0.000569	0.000587	0.000566	1,227,953.00
09 5월(5) 2024	0.000568	-0.000013	-2.24%	0.00058	0.000586	0.000567	956,565.00
08 5월(5) 2024	0.000581	-0.00000600	-1.02%	0.000587	0.000598	0.00058	3,992,661.00
07 5월(5) 2024	0.000587	-0.00000800	-1.34%	0.000571	0.000606	0.000563	17,203,045.00
06 5월(5) 2024	0.000595	0.00000100	0.17%	0.000595	0.000599	0.000585	1,901,929.00
05 5월(5) 2024	0.000594	0.00000800	1.37%	0.000585	0.000598	0.000582	4,285,865.00
04 5월(5) 2024	0.000585	0.000034	6.17%	0.000551	0.000589	0.000548	1,516,210.00
03 5월(5) 2024	0.000551	0.00000600	1.10%	0.000545	0.000556	0.000532	3,686,231.00
02 5월(5) 2024	0.000545	-0.000026	-4.55%	0.000568	0.00057	0.000531	5,420,461.00
01 5월(5) 2024	0.000571	-0.000025	-4.20%	0.000595	0.000603	0.000555	8,803,636.00
30 4월(4) 2024	0.000595	0.00000700	1.19%	0.000571	0.000598	0.000471	23,133,344.00
29 4월(4) 2024	0.000589	-0.00000500	-0.84%	0.000594	0.000601	0.000587	0.00
28 4월(4) 2024	0.000593	-0.00000300	-0.50%	0.000596	0.000597	0.000585	5,907,699.00
27 4월(4) 2024	0.000597	-0.00000500	-0.83%	0.000602	0.000605	0.000593	1,921,280.00
26 4월(4) 2024	0.000601	0.00000013	0.02%	0.000601	0.000608	0.000588	1,370,355.00
25 4월(4) 2024	0.000601	-0.000019	-3.06%	0.000622	0.000627	0.000595	2,734,654.00
24 4월(4) 2024	0.00062	-0.000635	-50.57%	0.000627	0.00063	0.000617	4,463,438.00
23 4월(4) 2024	0.001256	0.000645	105.52%	0.000571	0.001262	0.000471	20,928,773.00
22 4월(4) 2024	0.000611	0.00000068	0.11%	0.000609	0.000618	0.000604	8,518,734.00
21 4월(4) 2024	0.00061	0.00000900	1.50%	0.000598	0.000615	0.000593	2,760,058.00

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관