gmt币今日最新价格 实时

$ 0.280136 涨幅：-2.08%
更新时间：2024-07-01 06:05:04

24H最高/最低价格

H：¥2.2058 / $0.303526
L：¥2.1659 / $0.298035

2018年最高价格/最低价格

H：¥1.97 / $0.27 (2018-01-10)
L：¥0.01 / $0 (2018-08-14)

历史最高/最低价格

H：¥3.83 / $0.52718
L：¥0.505 / $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
2018-11-13 0.0022597235 0.00910024 0.00910024 0.00910024 68.5195 302.71%
2018-08-16 0.0022531469 0.0022851588 0.0022433614 0.0022769459 0 1.06%
2018-08-15 0.0022452509 0.002427459 0.0022372601 0.0022524632 92.9276 0.32%
2018-08-14 0.0028674995 0.0028674995 0.0020422607 0.0022127746 91.2902 -22.83%
2018-08-13 0.003306435 0.003325383 0.0027452851 0.0028710902 405.3985 -13.17%
2018-08-12 0.0049731899 0.0050638148 0.0049272438 0.0050638148 0 1.82%
2018-08-11 0.0034325951 0.0051228248 0.0032465337 0.0049951087 2.4976 45.52%
2018-08-10 0.0044825994 0.0044935714 0.0033932398 0.0034320597 885.5685 -23.44%
2018-08-09 0.0045010864 0.0054900854 0.0044611693 0.0044818889 40.4058 -0.43%
2018-08-08 0.004500027 0.0045975187 0.00445704 0.0044892986 712.0028 -0.24%
2018-08-07 0.0049682927 0.0050238476 0.0049485345 0.0050129662 0 0.9%
2018-08-06 0.0063466541 0.0064090147 0.0049237761 0.0049673789 51.2418 -21.73%
2018-08-05 0.0059052273 0.0063962312 0.0058373154 0.0063347505 218.6517 7.27%
2018-08-04 0.0050236136 0.0064813979 0.0045957679 0.0059069168 278.0777 17.58%
2018-08-03 0.0073818865 0.0073818865 0.0044567985 0.0050215538 148.1995 -31.97%
2018-08-02 0.0044184677 0.0074396347 0.0043214896 0.0073883937 165.673 67.22%
2018-08-01 0.004512357 0.0077907914 0.0043136194 0.0044093036 140.1603 -2.28%
2018-07-31 0.0077701824 0.0086372112 0.004482677 0.0045173838 653.5702 -41.86%
2018-07-30 0.00910417 0.00912516 0.0076215689 0.0077725609 878.2082 -14.63%
2018-07-29 0.00884871 0.00914173 0.00461732 0.00910296 792.242 2.87%
2018-07-28 0.00516694 0.00518576 0.00509335 0.00513246 51.7912 -0.67%
2018-07-27 0.0046549 0.0052083 0.0045892 0.00516226 52.0919 10.9%
2018-07-26 0.00968345 0.00991636 0.00968339 0.00979652 0 1.17%
2018-07-25 0.00479027 0.00978885 0.00466502 0.00969323 45.6235 102.35%
2018-07-24 0.00794609 0.00953889 0.00472325 0.00479039 375.111 -39.71%
2018-07-23 0.00919424 0.00934021 0.00791625 0.00794249 92.3409 -13.61%
2018-07-22 0.00933168 0.00941337 0.00916134 0.00919304 320.814 -1.49%
2018-07-21 0.0110497 0.0113812 0.0109103 0.0112617 0 1.92%
2018-07-20 0.0125498 0.0125498 0.0108759 0.0110408 142.551 -12.02%
2018-07-19 0.0144113 0.0144113 0.0125279 0.0125428 515.554 -12.97%
2018-07-18 0.0150798 0.0153818 0.0142028 0.0144261 5.038 -4.33%
2018-07-17 0.0128071 0.0128671 0.0125061 0.0126204 527.561 -1.46%
2018-07-16 0.0135096 0.0135514 0.0111991 0.0127871 534.532 -5.35%
2018-07-15 0.013064 0.0136137 0.0130139 0.0134962 192.62 3.31%
2018-07-14 0.0131112 0.0131505 0.0130711 0.0130802 41.2134 -0.24%
2018-07-13 0.00968016 0.00995386 0.00968016 0.00974886 914.672 0.71%
2018-07-12 0.0133929 0.0133929 0.00952315 0.00961751 902.348 -28.19%
2018-07-11 0.00974834 0.0133929 0.00961437 0.0133929 42.4388 37.39%
2018-07-10 0.00943694 0.0134734 0.00866923 0.00974527 914.513 3.27%
2018-07-09 0.0148489 0.0149061 0.00942497 0.00945264 459.408 -36.34%
2018-07-08 0.0121085 0.0149785 0.0120162 0.0148486 1646.51 22.63%
2018-07-07 0.0116828 0.0120984 0.0115215 0.0120984 139.474 3.56%
2018-07-06 0.0116581 0.0118077 0.0112756 0.0116952 116.954 0.32%
2018-07-05 0.0085996 0.0118371 0.00852581 0.0116635 341.836 35.63%
2018-07-04 0.0078527 0.0087385 0.00770083 0.0085826 358.898 9.29%
2018-07-03 0.00949245 0.00968452 0.00782976 0.00785461 171.883 -17.25%
2018-06-25 0.0134357 0.0139155 0.0131697 0.0136491 951.769 1.59%
2018-06-24 0.0139984 0.014046 0.0124458 0.0134425 937.364 -3.97%
2018-06-23 0.00517414 0.014189 0.00508389 0.0140024 1544.17 170.62%
2018-06-22 0.00633085 0.0155312 0.00506938 0.00517075 596.048 -18.32%
2018-06-21 0.00910829 0.00925727 0.00884811 0.0088919 119.79 -2.38%
2018-06-20 0.00537253 0.00916571 0.00518148 0.00911325 140.987 69.63%
2018-06-19 0.00962498 0.00966607 0.00944366 0.00958912 76.7774 -0.37%
2018-06-18 0.00995668 0.00996245 0.00994659 0.00994885 0 -0.08%
2018-06-17 0.00996274 0.0101516 0.00993286 0.00995838 49.7919 -0.04%
2018-06-16 0.00488889 0.010035 0.00488627 0.00996387 49.8193 103.81%
2018-06-15 0.011941 0.0124781 0.0048729 0.00490227 517.136 -58.95%
2018-06-14 0.00964665 0.0120557 0.0096223 0.0119433 450.73 23.81%
2018-06-12 0.00903614 0.00906239 0.00893291 0.009007 89.5401 -0.32%
2018-06-11 0.00958719 0.00959529 0.00869327 0.00903246 1935.6 -5.79%
2018-06-10 0.0102247 0.0102247 0.00906026 0.00911876 18.0254 -10.82%
2018-06-09 0.010317 0.0104581 0.0102047 0.0102047 20.33 -1.09%
2018-06-08 0.0121966 0.0122722 0.0102628 0.0103142 1.11万 -15.43%
2018-06-07 0.0151507 0.0152251 0.0120748 0.0121758 508.13 -19.64%
2018-06-06 0.0136035 0.0152685 0.0134913 0.0151552 889.309 11.41%
2018-06-05 0.017574 0.0193402 0.0131816 0.0136309 2800.43 -22.44%
2018-06-04 0.0138067 0.0175753 0.012957 0.0175753 629.507 27.3%
2018-06-03 0.0199585 0.0202654 0.0133142 0.0137953 1514.39 -30.88%
2018-06-02 0.019343 0.0202053 0.0192247 0.0199842 512.796 3.31%
2018-06-01 0.014727 0.0193729 0.012532 0.0193472 757.669 31.37%
2018-05-31 0.0114474 0.0147358 0.011392 0.0146953 497.335 28.37%
2018-05-30 0.0113598 0.0114688 0.011168 0.0114585 227.492 0.87%
2018-05-29 0.0132878 0.0147664 0.0114812 0.0115791 310.094 -12.86%
2018-05-28 0.014769 0.0148271 0.0131486 0.0133191 568.729 -9.82%
2018-05-27 0.0132975 0.0153187 0.01274 0.0147699 73.6068 11.07%
2018-05-26 0.0117102 0.0133757 0.0116003 0.0132719 20.5148 13.34%
2018-05-25 0.0120509 0.0123329 0.011418 0.0117085 2400.19 -2.84%
2018-05-24 0.0119414 0.0142454 0.0111665 0.0120375 4083.86 0.8%
2018-05-23 0.015445 0.0155774 0.011666 0.0119953 1931.97 -22.34%
2018-05-22 0.0139565 0.0166987 0.0136917 0.0154758 664.814 10.89%
2018-05-21 0.0171609 0.0180116 0.0137987 0.013986 3676.73 -18.5%
2018-05-20 0.0187909 0.0230107 0.0171234 0.0171387 884.787 -8.79%
2018-05-19 0.0194141 0.0241076 0.0170979 0.0187752 919.984 -3.29%
2018-05-18 0.0160908 0.0194378 0.0157429 0.0194139 361.237 20.65%
2018-05-17 0.0169621 0.0172328 0.0159499 0.0161067 161.739 -5.04%
2018-05-16 0.0170264 0.0195687 0.0147386 0.0168976 2367.07 -0.76%
2018-05-15 0.0225245 0.0227963 0.0167774 0.0170184 1329.69 -24.44%
2018-05-14 0.0175081 0.0227495 0.0165326 0.0225558 28.395 28.83%
2018-05-13 0.0174802 0.0186218 0.0171365 0.0175154 890.364 0.2%
2018-05-12 0.0172539 0.0250021 0.0167071 0.0174562 425.795 1.17%
2018-05-11 0.0255685 0.0259433 0.0168335 0.0172848 1562.41 -32.4%
2018-05-10 0.0281396 0.0284351 0.0178487 0.0255499 231.218 -9.2%
2018-05-09 0.018047 0.0296142 0.0177883 0.028113 3831.61 55.78%
2018-05-08 0.0226345 0.0295244 0.0178228 0.018098 3502.27 -20.04%
2018-05-07 0.0209628 0.0236735 0.0163929 0.0224878 6212.64 7.27%
2018-05-06 0.0187676 0.0224992 0.0187528 0.0209511 1536.97 11.63%
2018-05-05 0.0179962 0.0212948 0.0179375 0.018771 695.867 4.31%
2018-05-04 0.0209809 0.0213429 0.0175726 0.0179764 3597.41 -14.32%
2018-05-03 0.0156414 0.0211789 0.0139987 0.0210492 5569.72 34.57%
2018-05-02 0.0152731 0.0275559 0.0148987 0.0156428 3837.53 2.42%
2018-05-01 0.0149686 0.019274 0.0141418 0.0153174 247.231 2.33%
2018-04-30 0.017236 0.019852 0.014853 0.0149196 2340.15 -13.44%
2018-04-29 0.017068 0.0229455 0.0169397 0.017234 641.667 0.97%
2018-04-28 0.0135816 0.0228654 0.0135816 0.017066 1298.22 25.66%
2018-04-27 0.0139278 0.0171308 0.013593 0.0136993 5448.89 -1.64%
2018-04-26 0.0135883 0.0165999 0.0132605 0.0139036 1469.93 2.32%
2018-04-25 0.018133 0.018133 0.0134563 0.0134563 1716 -25.79%
2018-04-24 0.0179874 0.0191127 0.0172998 0.0181394 711.423 0.85%
2018-04-23 0.0173223 0.0179869 0.0139671 0.0179869 695.607 3.84%
2018-04-22 0.0126587 0.0188456 0.0123716 0.0173867 2753.43 37.35%
2018-04-21 0.0124436 0.0151189 0.0116013 0.0126587 4752.31 1.73%
2018-04-20 0.011355 0.0179757 0.0111795 0.0124517 1.25万 9.66%
2018-04-19 0.0183751 0.018389 0.0106048 0.0113685 3902.81 -38.13%
2018-04-18 0.0151053 0.0355786 0.0127464 0.018365 6149.59 21.58%
2018-04-17 0.013637 0.0401443 0.0135471 0.0150979 949.606 10.71%
2018-04-16 0.0156446 0.0157328 0.0133225 0.0136391 967.143 -12.82%
2018-04-15 0.0192282 0.0236713 0.0132688 0.015624 792.028 -18.74%
2018-04-14 0.0221656 0.0230982 0.0152837 0.0192405 396.211 -13.2%
2018-04-13 0.0148885 0.0225722 0.0129875 0.0221656 1420.16 48.88%
2018-04-12 0.0172008 0.0263078 0.0146678 0.0148628 2971.21 -13.59%
2018-04-11 0.0226579 0.0231562 0.0164328 0.0172871 2438.97 -23.7%
2018-04-10 0.0158142 0.0167158 0.0140542 0.0141851 94.8969 -10.3%
2018-04-09 0.0150463 0.0172031 0.0150463 0.0158586 79.0473 5.4%
2018-04-08 0.0184814 0.0193956 0.0149048 0.0150109 492.693 -18.78%
2018-04-07 0.0152097 0.0189137 0.0151926 0.0184898 46.3218 21.57%
2018-04-06 0.016385 0.0241852 0.0151228 0.0152141 985.945 -7.15%
2018-04-05 0.0168392 0.0171588 0.0161063 0.0164482 185.874 -2.32%
2018-04-04 0.0181788 0.0182162 0.0133011 0.0168593 934.274 -7.26%
2018-04-03 0.0169711 0.0182717 0.0148816 0.018143 2537.21 6.91%
2018-04-02 0.0152729 0.017448 0.0151766 0.0169527 226.5 11%
2018-04-01 0.0158972 0.0245272 0.0146377 0.0152239 200.978 -4.24%
2018-03-31 0.0250916 0.0257038 0.015697 0.0158922 338.449 -36.66%
2018-03-30 0.013649 0.0251786 0.0129591 0.0251145 2127.22 84%
2018-03-29 0.0187676 0.0208425 0.013556 0.0136888 3023.06 -27.06%
2018-03-28 0.021457 0.0223548 0.0184754 0.0187343 2995.99 -12.69%
2018-03-27 0.0234353 0.0236078 0.018088 0.0214498 1301.15 -8.47%
2018-03-26 0.0201145 0.0314074 0.0150847 0.0234497 954.671 16.58%
2018-03-25 0.0283396 0.0335792 0.0189118 0.0201591 3298.96 -28.87%
2018-03-24 0.0295557 0.0304015 0.0285625 0.0286833 859.023 -2.95%
2018-03-23 0.0183591 0.0297408 0.0174006 0.0292856 827.9 59.52%
2018-03-22 0.0191036 0.0304424 0.0165546 0.0183622 5256.88 -3.88%
2018-03-21 0.0351204 0.0376266 0.0188006 0.0190569 93.5162 -45.74%
2018-03-20 0.0222246 0.0407745 0.0168211 0.034906 3057.84 57.06%
2018-03-19 0.0225244 0.0278507 0.0154776 0.0220485 2225.66 -2.11%
2018-03-18 0.0230949 0.0230949 0.0136945 0.022615 787.461 -2.08%
2018-03-17 0.0252582 0.0253916 0.0166225 0.0231157 792.126 -8.48%
2018-03-16 0.0244107 0.0305907 0.0234328 0.0252419 982.099 3.41%
2018-03-15 0.0317611 0.0319706 0.0166534 0.0244391 385.426 -23.05%
2018-03-14 0.0221524 0.0339584 0.0189295 0.0317386 1763.09 43.27%
2018-03-13 0.0380401 0.0386188 0.0221438 0.0221438 277.101 -41.79%
2018-03-12 0.0295678 0.0381355 0.0250524 0.0380792 250.023 28.79%
2018-03-11 0.0274771 0.0297759 0.0268296 0.0296043 652.242 7.74%
2018-03-10 0.0297919 0.0305871 0.0253114 0.0275593 1020.79 -7.49%
2018-03-09 0.0256207 0.0298834 0.0235983 0.0298071 8871.38 16.34%
2018-03-08 0.0299919 0.0307901 0.0253529 0.0256678 2749.02 -14.42%
2018-03-07 0.0343594 0.0357327 0.0299525 0.0300391 2213.24 -12.57%
2018-03-06 0.0375026 0.0413634 0.0339255 0.0343257 2070.53 -8.47%
2018-03-05 0.0471017 0.0735022 0.0372904 0.0375102 2325.5 -20.36%
2018-03-04 0.0444526 0.0754159 0.0405244 0.0470879 3.84万 5.93%
2018-03-03 0.0598246 0.0605395 0.0430201 0.0444593 6495.19 -25.68%
2018-03-02 0.0425919 0.0601239 0.0401011 0.0598717 1267.22 40.57%
2018-03-01 0.029926 0.0700739 0.028466 0.0426041 1.18万 42.36%
2018-02-28 0.0341784 0.0410163 0.0285033 0.0299164 5571.63 -12.47%
2018-02-27 0.0414353 0.0416909 0.0273103 0.0341661 2904.64 -17.54%
2018-02-26 0.0339022 0.0417228 0.0338641 0.0413217 4309.84 21.89%
2018-02-09 0.0650602 0.0674015 0.0627308 0.0672846 1716.5 3.42%
2018-02-08 0.0653033 0.0710514 0.0463971 0.0649793 3883.94 -0.5%
2018-02-07 0.0402943 0.0752239 0.0332125 0.0654706 8294.52 62.48%
2018-02-06 0.032348 0.0413268 0.02634 0.0403365 1.19万 24.7%
2018-02-05 0.0473996 0.0489989 0.0306128 0.0322332 4969.44 -32%
2018-02-04 0.0464579 0.0514411 0.0369454 0.0478634 5405.86 3.03%
2018-02-03 0.0549993 0.0574959 0.0409833 0.046472 2.2万 -15.5%
2018-02-02 0.0668125 0.0668125 0.0352706 0.0547343 6648.41 -18.08%
2018-02-01 0.0760754 0.0792017 0.0543666 0.0670488 5639.32 -11.87%
2018-01-31 0.0658715 0.079843 0.0462046 0.0759305 4.82万 15.27%
2018-01-30 0.0734738 0.088966 0.0653514 0.0656447 5.69万 -10.66%
2018-01-29 0.0994692 0.100132 0.0729048 0.0778214 2.93万 -21.76%
2018-01-28 0.0897963 0.0998218 0.0791632 0.0996162 9941.88 10.94%
2018-01-27 0.0904443 0.0939965 0.0775152 0.089169 3.43万 -1.41%
2018-01-26 0.0867316 0.0998918 0.0704268 0.0904375 3.4万 4.27%
2018-01-25 0.0996901 0.107437 0.0851224 0.0870343 2.03万 -12.7%
2018-01-24 0.10521 0.110332 0.0907191 0.0989618 3.45万 -5.94%
2018-01-23 0.0886602 0.11186 0.0846746 0.105179 2.89万 18.63%
2018-01-22 0.102005 0.124776 0.0798194 0.0888218 5.73万 -12.92%
2018-01-21 0.13705 0.138074 0.101496 0.101525 2.88万 -25.92%
2018-01-20 0.124683 0.154912 0.111248 0.136754 5.65万 9.68%
2018-01-19 0.134113 0.147403 0.102351 0.123884 3.87万 -7.63%
2018-01-18 0.157774 0.164433 0.118358 0.135116 3.04万 -14.36%
2018-01-17 0.131923 0.159941 0.0791149 0.156017 2.98万 18.26%
2018-01-16 0.159651 0.160029 0.108574 0.13241 6.06万 -17.06%
2018-01-15 0.180463 0.196865 0.159331 0.159331 5.86万 -11.71%
2018-01-14 0.216908 0.216908 0.166669 0.180503 10.36万 -16.78%
2018-01-13 0.210967 0.237781 0.182132 0.216705 8.76万 2.72%
2018-01-12 0.203675 0.217456 0.119049 0.210993 19.26万 3.59%
2018-01-11 0.233507 0.246496 0.19931 0.201348 13.53万 -13.77%
2018-01-10 0.250432 0.270917 0.22835 0.234037 19.87万 -6.55%
2018-01-09 0.207742 0.26778 0.207496 0.251096 28.13万 20.87%
2018-01-08 0.157363 0.268134 0.157363 0.205912 64.99万 30.85%
2018-01-07 0.0979347 0.155947 0.0951142 0.155947 36.18万 59.24%
2018-01-06 0.0710308 0.0878721 0.0687322 0.0877301 6.19万 23.51%
2018-01-05 0.0639765 0.0838858 0.0637788 0.0706879 4.42万 10.49%
2018-01-04 0.0677387 0.0713434 0.0639869 0.0678584 5.42万 0.18%
2018-01-03 0.063244 0.0677899 0.0491254 0.0676308 4.7万 6.94%
2018-01-02 0.0588239 0.0657281 0.0482233 0.0630461 7.84万 7.18%
2018-01-01 0.0582621 0.059531 0.046332 0.058687 5.38万 0.73%

回顶部