Game.com Historical Data - GTCCGBP | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Game.com	GTCCGBP	암호화폐	1,220,600	채굴 불가

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00000563	1.18%	0.000483	0.000483	0.000483

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000477	0.000484	0.000477	0.000477	0.0002 - 0.002163

Exchange	Last Trade	Size	Trade Price	Currency
GATE	00:33:19	34,796.61	0.000483	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
0.00000000	11,430,482.26	GTCC	GTCCEUR	GTCCUSD	GTCCBTC

GTCCGBP Historical Summary

기간	시가	고가	저가	평균 일일 거래량	변동	%
1주	0.000507	0.00098	0.000462	9,751,485.62	-0.000024	-4.82%
1개월	0.00053	0.001124	0.000462	9,181,240.66	-0.000047	-8.91%
3개월	0.000535	0.001124	0.000334	7,202,338.67	-0.000052	-9.68%
6개월	0.000335	0.002163	0.000269	11,059,232.74	0.000148	44.08%
1년	0.000239	0.002163	0.0002	13,454,325.99	0.000244	102.34%
3년	0.003499	0.004498	0.000136	8,878,328.07	-0.003016	-86.20%
5년	0.004207	0.004498	0.000136	8,825,199.19	-0.003724	-88.52%

GTCCGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
29 6월(6) 2024	0.000477	-0.00001	-2.05%	0.000487	0.000492	0.000475	18,624,351.00
28 6월(6) 2024	0.000487	-0.000477	-49.50%	0.000482	0.000492	0.00048	40,380.00
27 6월(6) 2024	0.000964	0.000477	97.96%	0.000523	0.00098	0.000506	26,172,063.00
26 6월(6) 2024	0.000487	0.000011	2.31%	0.000475	0.00049	0.000475	11,406,838.00
25 6월(6) 2024	0.000476	-0.000026	-5.19%	0.0005	0.000501	0.000462	6,938,884.00
24 6월(6) 2024	0.000501	-0.00000700	-1.38%	0.000508	0.00051	0.000501	1,398,946.00
23 6월(6) 2024	0.000508	0.00000100	0.20%	0.000507	0.00051	0.000506	3,678,934.00
22 6월(6) 2024	0.000507	-0.00000600	-1.17%	0.000512	0.000513	0.000502	6,901,646.00
21 6월(6) 2024	0.000513	0.00000300	0.59%	0.00051	0.000523	0.00051	6,571,216.00
20 6월(6) 2024	0.00051	-0.00000200	-0.39%	0.000512	0.000516	0.000509	9,009,060.00
19 6월(6) 2024	0.000512	-0.000533	-51.00%	0.000523	0.000523	0.000504	9,153,257.00
18 6월(6) 2024	0.001045	0.000519	98.83%	0.000501	0.001114	0.000486	25,926,493.00
17 6월(6) 2024	0.000526	0.00000300	0.57%	0.000522	0.000528	0.00052	803,026.00
16 6월(6) 2024	0.000522	0.00000100	0.19%	0.000521	0.000523	0.000519	15,305,600.00
15 6월(6) 2024	0.000521	-0.000527	-50.29%	0.000524	0.000531	0.000513	8,210,384.00
14 6월(6) 2024	0.001048	0.000514	96.45%	0.000532	0.001048	0.00052	10,042,377.00
13 6월(6) 2024	0.000533	0.00000400	0.76%	0.000529	0.000545	0.000525	1,478,598.00
12 6월(6) 2024	0.000529	-0.000563	-51.57%	0.000546	0.000546	0.00052	4,823,928.00
11 6월(6) 2024	0.001092	0.000544	99.44%	0.000501	0.001114	0.000486	20,415,172.00
10 6월(6) 2024	0.000547	0.00000200	0.37%	0.000545	0.00055	0.000545	848,009.00
09 6월(6) 2024	0.000546	0.00000035	0.06%	0.000545	0.000547	0.000544	10,592,744.00
08 6월(6) 2024	0.000545	-0.00000900	-1.63%	0.000554	0.000563	0.000541	5,622,938.00
07 6월(6) 2024	0.000554	-0.000558	-50.21%	0.000556	0.000559	0.00055	6,854,960.00
06 6월(6) 2024	0.001111	0.000559	101.15%	0.000501	0.001124	0.000486	26,300,147.00
05 6월(6) 2024	0.000553	0.000016	2.98%	0.000537	0.000556	0.000537	1,630,765.00
04 6월(6) 2024	0.000537	0.00000500	0.94%	0.000531	0.00055	0.00053	4,531,114.00
03 6월(6) 2024	0.000532	0.00000100	0.19%	0.000531	0.000537	0.000528	5,023,875.00
02 6월(6) 2024	0.000531	0.00000100	0.19%	0.00053	0.000532	0.000529	8,769,022.00
01 6월(6) 2024	0.00053	-0.00000700	-1.30%	0.000537	0.000541	0.000524	3,708,215.00
31 5월(5) 2024	0.000537	0.00000500	0.94%	0.000533	0.000546	0.000528	6,347,895.00
30 5월(5) 2024	0.000532	-0.00000400	-0.75%	0.000536	0.00054	0.000529	5,162,238.00

BNP Paribas Issuance

Advanced Emissions Solut...

France Emprunt D etat Oa...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관