gmt币今日最新价格 实时

$ 0.286976 涨幅：-7.34%
更新时间：2024-06-29 00:30:04

24H最高/最低价格

H：¥2.2044 / $0.303526
L：¥2.1646 / $0.298035

今年最高/最低价格

H：¥3.22 / $0.44
L：¥1.67 / $0.23

历史最高/最低价格

H：¥3.83 / $0.52718
L：¥0.5047 / $0.069487

Gomining Token交易平台推荐

欧易OKX 币安Binance
gmt走势图加载中...
  • gmt币历史价格表
  • gmt币概况
2017年 2018年 2020年 2021年 2022年 2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2024-06-27 0.302 0.3044 0.2912 0.3007 256.67万 -0.43%
2024-06-26 0.3038 0.3041 0.2962 0.302 440.68万 -0.59%
2024-06-25 0.3073 0.3117 0.2945 0.3037 484.13万 -1.17%
2024-06-24 0.3055 0.3075 0.299 0.3073 472.04万 0.59%
2024-06-23 0.3021 0.3114 0.2976 0.3053 491.44万 1.06%
2024-06-22 0.2994 0.3132 0.2951 0.304 517.86万 1.54%
2024-06-21 0.2955 0.3022 0.2934 0.2995 547.12万 1.35%
2024-06-20 0.2986 0.301 0.2952 0.2955 355.4万 -1.04%
2024-06-18 0.2979 0.3029 0.2928 0.2985 213.2万 0.20140986908359%
2024-06-12 0.3474 0.3841 0.2729 0.3763 618.21 8.32%
2024-06-10 0.3085 0.3356 0.2495 0.2977 805.86 -3.5%
2024-06-09 0.3361 0.372 0.2433 0.3085 1328.97 -8.21%
2024-06-08 0.3517 0.3763 0.2661 0.3361 449.37 -4.44%
2024-06-07 0.3753 0.4052 0.3113 0.3513 302.14 -6.39%
2024-06-06 0.3392 0.3753 0.2776 0.3753 908.33 10.64%
2024-06-04 0.314 0.3604 0.2418 0.3074 1166.42 -2.1%
2024-05-29 0.4096 0.4251 0.3139 0.315 729.51 -23.1%
2024-05-28 0.3668 0.4096 0.2947 0.4096 489.67 11.67%
2024-05-27 0.2924 0.3668 0.2924 0.3668 232.49 25.44%
2024-05-25 0.4427 0.4427 0.2815 0.3582 1169.57万 -19.09%
2024-05-24 0.3355 0.4428 0.2905 0.4427 954.16 31.95%
2024-05-23 0.3379 0.4212 0.3169 0.3355 1047.78 -0.71%
2024-05-22 0.315 0.4428 0.315 0.3379 925.15 7.27%
2024-05-20 0.3601 0.3626 0.3051 0.3531 242.96 -1.94%
2024-05-19 0.3348 0.3623 0.3348 0.3601 165.98 7.56%
2024-05-18 0.3513 0.3532 0.331 0.3348 47.58万 -4.7%
2024-05-17 0.34 0.3546 0.337 0.3515 69.18万 3.38%
2024-05-16 0.3361 0.342 0.3334 0.3386 70.95万 0.74%
2024-05-15 0.3389 0.3398 0.3354 0.3354 74.4万 -1.03%
2024-05-14 0.3386 0.3405 0.3328 0.3392 85万 0.18%
2024-05-13 0.3416 0.342 0.3378 0.338 87.31万 -1.05%
2024-05-11 0.3387 0.3449 0.3352 0.3429 88.06万 1.24%
2024-05-10 0.3412 0.3418 0.3331 0.3386 87.26万 -0.76%
2024-05-09 0.337 0.342 0.3366 0.3412 84.18万 1.25%
2024-05-08 0.3324 0.3375 0.3304 0.3371 186.63万 1.41%
2024-05-07 0.3328 0.3372 0.3294 0.3324 180.46万 -0.12%
2024-05-05 0.3228 0.3315 0.3152 0.3295 151.04万 2.08%
2024-05-04 0.3281 0.3356 0.3226 0.323 134.02万 -1.55%
2024-05-03 0.327 0.3292 0.3158 0.3277 159.15万 0.21%
2024-05-02 0.3388 0.3394 0.3262 0.327 209.85万 -3.48%
2024-05-01 0.3474 0.348 0.3366 0.3395 175.21万 -2.27%
2024-04-28 0.3537 0.3548 0.3495 0.3509 179.16万 -0.79%
2024-04-27 0.3533 0.3556 0.3478 0.3534 253.53万 0.03%
2024-04-26 0.3519 0.3545 0.3473 0.353 252.07万 0.31%
2024-04-24 0.3501 0.3549 0.348 0.3543 239.13万 1.2%
2024-04-23 0.3414 0.3505 0.3407 0.3501 207.09万 2.55%
2024-04-21 0.3373 0.3392 0.3327 0.339 150.18万 0.5%
2024-04-20 0.3382 0.3385 0.3337 0.3373 111.65万 -0.27%
2024-04-19 0.3383 0.3384 0.3355 0.3378 146.99万 -0.15%
2024-04-18 0.3325 0.3387 0.3294 0.3381 252.71万 1.68%
2024-04-17 0.3402 0.3406 0.3304 0.3323 249.47万 -2.32%
2024-04-16 0.3399 0.3425 0.3364 0.3399 135.1万 --
2024-04-15 0.3447 0.3451 0.3398 0.3398 213.92万 -1.42%
2024-04-14 0.3331 0.3453 0.3296 0.3448 158.82万 3.51%
2024-04-13 0.3345 0.3346 0.3331 0.3334 68.61万 -0.33%
2024-04-12 0.3356 0.3356 0.3342 0.3344 29.2万 -0.36%
2024-04-11 0.337 0.3374 0.3353 0.3356 84.05万 -0.42%
2024-04-10 0.3256 0.338 0.3237 0.337 95.53万 3.5%
2024-04-09 0.3228 0.3269 0.312 0.324 34.56万 0.37%
2024-04-08 0.3237 0.325 0.3175 0.3228 16.2万 -0.28%
2024-04-07 0.3129 0.3247 0.3122 0.3236 14.98万 3.42%
2024-04-06 0.3252 0.3267 0.3129 0.3129 6.1万 -3.78%
2024-04-05 0.3271 0.3276 0.3246 0.3255 17.81万 -0.49%
2024-04-04 0.332 0.3321 0.3197 0.3271 58.72万 -1.48%
2024-04-03 0.3362 0.3363 0.3147 0.3305 31.66万 -1.7%
2024-04-02 0.3336 0.3365 0.3336 0.3361 92.14万 0.75%
2024-04-01 0.334 0.3347 0.3317 0.3336 73.21万 -0.12%
2024-03-31 0.3327 0.3356 0.3306 0.334 66.8万 0.39%
2024-03-30 0.3338 0.3364 0.3295 0.3327 181.47万 -0.33%
2024-03-29 0.3292 0.3462 0.324 0.3336 98.35万 1.34%
2024-03-28 0.323 0.3316 0.3151 0.3293 137.53万 1.95%
2024-03-27 0.3313 0.3317 0.3192 0.325 114.2万 -1.9%
2024-03-26 0.3315 0.333 0.3082 0.3308 109.07万 -0.21%
2024-03-25 0.3249 0.3324 0.3206 0.3312 92.15万 1.94%
2024-03-24 0.323 0.3249 0.3213 0.3248 22.13万 0.56%
2024-03-22 0.3211 0.3263 0.3098 0.3222 95.08万 0.34%
2024-03-21 0.3203 0.3235 0.3012 0.3212 92.67万 0.28%
2024-03-20 0.317 0.3211 0.3035 0.3196 97.72万 0.82%
2024-03-19 0.3161 0.3248 0.3017 0.3156 82.06万 -0.16%
2024-03-18 0.3234 0.3289 0.3024 0.3189 77.24万 -1.39%
2024-03-17 0.3241 0.3287 0.3121 0.3221 78.61万 -0.62%
2024-03-16 0.3178 0.3249 0.3049 0.3241 112.06万 1.98%
2024-03-15 0.3165 0.328 0.3084 0.3145 91.18万 -0.63%
2024-03-14 0.3206 0.3271 0.3101 0.3161 91.03万 -1.4%
2024-03-13 0.3155 0.3257 0.305 0.3206 92.6万 1.62%
2024-03-12 0.3204 0.3593 0.3017 0.3156 119.94万 -1.5%
2024-03-11 0.324 0.3387 0.3068 0.3205 109.05万 -1.08%
2024-03-10 0.3213 0.3542 0.3169 0.323 89.44万 0.53%
2024-03-09 0.3231 0.3273 0.3158 0.3219 117.45万 -0.37%
2024-03-08 0.3163 0.3245 0.3103 0.3238 86.3万 2.37%
2024-03-07 0.3206 0.323 0.2906 0.3163 108.64万 -1.34%
2024-03-06 0.3207 0.323 0.3108 0.3211 131.16万 0.12%
2024-03-05 0.3235 0.3251 0.3033 0.3206 84.52万 -0.9%
2024-03-04 0.32 0.324 0.3174 0.3225 64.2万 0.78%
2024-03-03 0.3169 0.3223 0.3127 0.32 121.87万 0.98%
2024-03-02 0.3216 0.3228 0.3086 0.3169 171.58万 -1.46%
2024-03-01 0.3204 0.3236 0.3099 0.3217 102.62万 0.41%
2024-02-29 0.3139 0.3304 0.3131 0.3201 201.15万 1.98%
2024-02-28 0.3636 0.3665 0.313 0.3136 159.57万 -13.75%
2024-02-27 0.3865 0.3887 0.3592 0.368 170.67万 -4.79%
2024-02-26 0.3917 0.4014 0.3513 0.3875 93.41万 -1.07%
2024-02-25 0.3787 0.3948 0.3702 0.3917 68.36万 3.43%
2024-02-24 0.3781 0.3873 0.3722 0.3722 153.26万 -1.56%
2024-02-23 0.3727 0.3784 0.3606 0.3782 135.69万 1.48%
2024-02-22 0.3842 0.4078 0.3686 0.3727 91.22万 -2.99%
2024-02-21 0.3711 0.3889 0.3689 0.3845 96.22万 3.61%
2024-02-20 0.3528 0.3769 0.3526 0.371 135.51万 5.16%
2024-02-19 0.362 0.3893 0.3527 0.3528 97.29万 -2.54%
2024-02-18 0.3621 0.3688 0.3414 0.3623 152.97万 0.06%
2024-02-17 0.3661 0.3858 0.359 0.3621 114.07万 -1.09%
2024-02-16 0.3667 0.3717 0.3531 0.3662 65.69万 -0.14%
2024-02-15 0.3584 0.3948 0.3551 0.3664 120.2万 2.23%
2024-02-14 0.3814 0.386 0.3516 0.3584 50.18万 -6.03%
2024-02-13 0.373 0.3813 0.3604 0.3813 186.43万 2.23%
2024-02-12 0.3623 0.3826 0.3613 0.373 218.26万 2.95%
2024-02-11 0.373 0.3813 0.358 0.3623 208.86万 -2.87%
2024-02-10 0.3678 0.3769 0.3563 0.3724 163.54万 1.25%
2024-02-09 0.3428 0.368 0.3428 0.368 156.94万 7.35%
2024-02-08 0.3155 0.3433 0.3135 0.3428 182.85万 8.65%
2024-02-07 0.3016 0.3159 0.3005 0.3155 146.77万 4.61%
2024-02-06 0.3579 0.3594 0.2941 0.3016 88.97万 -15.73%
2024-02-05 0.3704 0.3707 0.3564 0.3578 97.07万 -3.4%
2024-02-04 0.3658 0.3707 0.3623 0.3704 103.96万 1.26%
2024-02-03 0.3771 0.3803 0.3641 0.3656 113.27万 -3.05%
2024-02-02 0.3929 0.3966 0.3729 0.3814 115.14万 -2.93%
2024-02-01 0.3826 0.4074 0.3826 0.3921 128.15万 2.48%

回顶部