×
×
加密貨幣:  6,387交易市場:  25,127市值:  $359,759,139,26624小時交易量:  $99,717,345,565比特幣市佔率:  60.3%
市值:  $359,759,139,26624小時交易量:  $99,717,345,565比特幣市佔率:  60.3%加密貨幣:  6,387交易市場:  25,127

Gatechain Token (GT)

$0.549856 USD (0.19%)
0.00004673 BTC (2.08%)
0.00140728 ETH (1.66%)
購買
交易所
博弈
Earn Crypto
  • 市值
    $38,806,031 USD
    3,298 BTC
    99,319 ETH
  • 交易量(24小時)
    $16,148,206 USD
    1,372 BTC
    41,329 ETH
  • 流通供給量
    70,574,936 GT
  • 總供給量
    300,000,000 GT
  • Historical data for Gatechain Token

    Currency in USD
    Loading...
    日期開盤價*最高價最低價收盤價**交易量市值
    日期
    日期開盤價*最高價最低價收盤價**交易量市值
    Aug 10, 2020
    0.544993
    0.554553
    0.542045
    0.549266
    16,527,945
    38,755,413
    Aug 09, 2020
    0.548030
    0.555415
    0.542483
    0.543963
    14,569,073
    38,371,033
    Aug 08, 2020
    0.549346
    0.553338
    0.545659
    0.548159
    17,077,450
    38,661,070
    Aug 07, 2020
    0.558398
    0.559042
    0.546390
    0.549332
    13,999,148
    38,738,425
    Aug 06, 2020
    0.559346
    0.561738
    0.555044
    0.558320
    17,968,303
    39,372,222
    Aug 05, 2020
    0.555189
    0.562937
    0.548894
    0.559346
    17,947,448
    39,440,546
    Aug 04, 2020
    0.548922
    0.562133
    0.544291
    0.555818
    15,153,960
    39,169,922
    Aug 03, 2020
    0.540417
    0.559454
    0.533490
    0.548760
    19,115,067
    38,656,702
    Aug 02, 2020
    0.561776
    0.574815
    0.534305
    0.540103
    18,127,320
    38,020,843
    Aug 01, 2020
    0.543719
    0.564965
    0.543443
    0.561745
    21,588,536
    39,523,893
    Jul 31, 2020
    0.551089
    0.552519
    0.538735
    0.543719
    19,092,978
    38,225,708
    Jul 30, 2020
    0.548699
    0.555591
    0.537874
    0.551089
    23,624,469
    38,738,129
    Jul 29, 2020
    0.536910
    0.551595
    0.536910
    0.548699
    21,860,883
    38,566,795
    Jul 28, 2020
    0.535381
    0.550757
    0.526357
    0.537094
    21,131,802
    37,744,979
    Jul 27, 2020
    0.518318
    0.539220
    0.516124
    0.535366
    22,576,113
    37,599,688
    Jul 26, 2020
    0.526322
    0.534404
    0.517125
    0.518327
    26,436,119
    36,296,963
    Jul 25, 2020
    0.517618
    0.528797
    0.517612
    0.526472
    19,459,997
    36,820,653
    Jul 24, 2020
    0.526431
    0.527858
    0.516481
    0.517443
    18,646,552
    36,105,997
    Jul 23, 2020
    0.528552
    0.529582
    0.523633
    0.526431
    24,235,214
    36,716,938
    Jul 22, 2020
    0.526989
    0.532919
    0.517621
    0.528552
    18,264,778
    36,836,104
    Jul 21, 2020
    0.519865
    0.531725
    0.515175
    0.526946
    19,726,949
    36,713,124
    Jul 20, 2020
    0.519911
    0.524999
    0.517344
    0.519663
    16,861,531
    36,184,837
    Jul 19, 2020
    0.515585
    0.524681
    0.514057
    0.519895
    15,653,466
    36,200,949
    Jul 18, 2020
    0.517532
    0.523804
    0.514478
    0.515502
    15,628,390
    35,895,055
    Jul 17, 2020
    0.509333
    0.524431
    0.508881
    0.517214
    14,624,525
    36,014,326
    Jul 16, 2020
    0.518824
    0.520643
    0.504896
    0.509384
    15,070,819
    35,461,240
    Jul 15, 2020
    0.527890
    0.543745
    0.515380
    0.518872
    19,291,721
    36,067,875
    Jul 14, 2020
    0.534849
    0.538137
    0.522420
    0.527693
    16,661,742
    36,603,859
    Jul 13, 2020
    0.537570
    0.539835
    0.531688
    0.534849
    22,140,063
    37,063,845
    Jul 12, 2020
    0.532062
    0.544925
    0.531309
    0.537570
    23,045,128
    37,234,567
    Jul 11, 2020
    0.529193
    0.535720
    0.528354
    0.531920
    17,473,058
    36,827,345

關於Gatechain Token

GateChain is a public blockchain dedicated to asset safety. The onchain safety account and customizable time-delay recovery features were designed to offer blockchain asset safety even after private keys are compromised.

Gatechain Token數據

Gatechain Token價格$0.549856 USD
Gatechain Token投資報酬率
-39.35%
市場排名#172
市值$38,806,031 USD
24小時交易量$16,148,206 USD
流通供給量70,574,936 GT
總供給量300,000,000 GT
最大供給量無數據
歷史最高價
$0.925205 USD
(Aug 26, 2019)
歷史最低價
$0.266693 USD
(Mar 13, 2020)
52星期最高價 / 最低價
$0.925205 USD /
$0.266693 USD
90天最高價 / 最低價
$0.574815 USD /
$0.443410 USD
30天最高價 / 最低價
$0.574815 USD /
$0.504896 USD
7天最高價 / 最低價
$0.562937 USD /
$0.542045 USD
24小時最高價 / 最低價
$0.554553 USD /
$0.545245 USD
昨日最高價 / 最低價
$0.554553 USD /
$0.542045 USD
昨日開盤價 / 收盤價
$0.544993 USD /
$0.549266 USD
昨日的價格變動$0.004273 USD (0.78%)
昨日交易量$16,527,945 USD
Sign up for our newsletter
Get crypto analysis, news and updates, right to your inbox! Sign up here so you don't miss a single one.