GT
Gatechain Token 순위 98
웹사이트
Twitter
59,362,108 GT
구매 / 판매
Get Wallet
Gatechain Token
Gatechain Token 가격 $0.35
$0.35
Gatechain Token 24h Vol
$15,413,132
$15,413,132
Gatechain Token 시가 총액 $20,808,399
$20,808,399
24시간 볼륨
3,582 BTC1 H
-9.31 %
24 H
-29.63 %
7 d
-40.8 %
오늘 Gatechain Token 미국 달러의 가격은 현재입니다.
0.3505
USD, 변환 된 경우 Bitcoin ~이다.
0.00008146
BTC. 총 4,835 동전's 현재 시장에서 유통되고있다.. Gatechain Token 가격에 변화가 생겼다. -29.63 %, 검사 모든 암호 해독. 지난 24 시간 동안 0.154 M US dollars Gatechain Token ~에 거래되었습니다 암호 교환. 도망 Gatechain Token's 귀하의 컴퓨터에 추가하여 진행하십시오. 즐겨 찾기 무료로 포트폴리오 당신이 원하는 경우.
전체 이름
Gatechain Token
심볼
GT
알고리즘
ETH Token
BTC 가격
0.00008146 BTC
BTC 시장
4,835 BTC
BTC 24h Vol
3,582 BTC
암호화폐 총 채굴량
59,362,108 GT
1h
-9.31 %
24h
-29.63 %
7d
-40.8 %
Twitter
웹사이트
Share Gatechain Token Price
차트
| 날짜 | 열기 | 닫기 | 높은 | 낮은 |
|---|---|---|---|---|
| 2019-09-04 | $0.0001060 | $0.7333000 | $0.7474000 | $0.0001060 |
| 2019-09-05 | $0.7333000 | $0.7339000 | $0.7958000 | $0.7265000 |
| 2019-09-06 | $0.7339000 | $0.7170000 | $0.7448000 | $0.6948000 |
| 2019-09-07 | $0.7170000 | $0.7200000 | $0.7461000 | $0.7015000 |
| 2019-09-08 | $0.7200000 | $0.7161000 | $0.7373000 | $0.7087000 |
| 2019-09-09 | $0.7161000 | $0.7225000 | $0.7346000 | $0.7042000 |
| 2019-09-10 | $0.7225000 | $0.7086000 | $0.7210000 | $0.6948000 |
| 2019-09-11 | $0.7086000 | $0.7129000 | $0.7385000 | $0.7044000 |
| 2019-09-12 | $0.7129000 | $0.7201000 | $0.7483000 | $0.7182000 |
| 2019-09-13 | $0.7201000 | $0.7175000 | $0.7382000 | $0.6999000 |
| 2019-09-14 | $0.7175000 | $0.7228000 | $0.7430000 | $0.7153000 |
| 2019-09-15 | $0.7228000 | $0.7200000 | $0.7235000 | $0.7126000 |
| 2019-09-16 | $0.7200000 | $0.7110000 | $0.7206000 | $0.7033000 |
| 2019-09-17 | $0.7110000 | $0.7141000 | $0.7401000 | $0.7035000 |
| 2019-09-18 | $0.7141000 | $0.7245000 | $0.7327000 | $0.7093000 |
| 2019-09-19 | $0.7245000 | $0.7147000 | $0.7513000 | $0.7124000 |
| 2019-09-20 | $0.7147000 | $0.7150000 | $0.7260000 | $0.7035000 |
| 2019-09-21 | $0.7150000 | $0.7094000 | $0.7173000 | $0.7004000 |
| 2019-09-22 | $0.7094000 | $0.7120000 | $0.7240000 | $0.7082000 |
| 2019-09-23 | $0.7120000 | $0.7005000 | $0.7077000 | $0.6856000 |
| 2019-09-24 | $0.7005000 | $0.5095000 | $0.6281000 | $0.4246000 |
| 2019-09-25 | $0.5095000 | $0.5164000 | $0.5311000 | $0.4827000 |
| 2019-09-26 | $0.5164000 | $0.5258000 | $0.5495000 | $0.4867000 |
| 2019-09-27 | $0.5258000 | $0.5269000 | $0.5694000 | $0.5209000 |
| 2019-09-28 | $0.5269000 | $0.5238000 | $0.5346000 | $0.5149000 |
| 2019-09-29 | $0.5238000 | $0.5082000 | $0.5195000 | $0.5031000 |
| 2019-09-30 | $0.5082000 | $0.5245000 | $0.5532000 | $0.5187000 |
| 2019-10-01 | $0.5245000 | $0.5207000 | $0.5406000 | $0.5105000 |
| 2019-10-02 | $0.5207000 | $0.5315000 | $0.5482000 | $0.5242000 |
| 2019-10-03 | $0.5315000 | $0.5250000 | $0.5387000 | $0.5190000 |
| 2019-10-04 | $0.5250000 | $0.5308000 | $0.5374000 | $0.5197000 |
| 2019-10-05 | $0.5308000 | $0.5283000 | $0.5405000 | $0.5234000 |
| 2019-10-06 | $0.5283000 | $0.5200000 | $0.5225000 | $0.5073000 |
| 2019-10-07 | $0.5200000 | $0.5281000 | $0.5460000 | $0.5247000 |
| 2019-10-08 | $0.5281000 | $0.5215000 | $0.5364000 | $0.5149000 |
| 2019-10-09 | $0.5215000 | $0.5353000 | $0.5567000 | $0.5271000 |
| 2019-10-10 | $0.5353000 | $0.5303000 | $0.5523000 | $0.5253000 |
| 2019-10-11 | $0.5303000 | $0.5185000 | $0.5283000 | $0.4983000 |
| 2019-10-12 | $0.5185000 | $0.5222000 | $0.5249000 | $0.5157000 |
| 2019-10-13 | $0.5222000 | $0.5218000 | $0.5314000 | $0.5120000 |
| 2019-10-14 | $0.5218000 | $0.5354000 | $0.5447000 | $0.5231000 |
| 2019-10-15 | $0.5354000 | $0.5255000 | $0.5308000 | $0.5157000 |
| 2019-10-16 | $0.5255000 | $0.5295000 | $0.5324000 | $0.5150000 |
| 2019-10-17 | $0.5295000 | $0.5283000 | $0.5357000 | $0.5224000 |
| 2019-10-18 | $0.5283000 | $0.5220000 | $0.5289000 | $0.5177000 |
| 2019-10-19 | $0.5220000 | $0.5209000 | $0.5262000 | $0.5120000 |
| 2019-10-20 | $0.5209000 | $0.5241000 | $0.5451000 | $0.5188000 |
| 2019-10-21 | $0.5241000 | $0.5223000 | $0.5364000 | $0.4892000 |
| 2019-10-22 | $0.5223000 | $0.5181000 | $0.5230000 | $0.4842000 |
| 2019-10-23 | $0.5181000 | $0.4847000 | $0.5009000 | $0.4726000 |
| 2019-10-24 | $0.4847000 | $0.4906000 | $0.4930000 | $0.4812000 |
| 2019-10-25 | $0.4906000 | $0.5338000 | $0.5994000 | $0.5260000 |
| 2019-10-26 | $0.5338000 | $0.5442000 | $0.5739000 | $0.5092000 |
| 2019-10-27 | $0.5442000 | $0.6001000 | $0.6068000 | $0.5400000 |
| 2019-10-28 | $0.6001000 | $0.5950000 | $0.6339000 | $0.5644000 |
| 2019-10-29 | $0.5950000 | $0.5976000 | $0.6126000 | $0.5864000 |
| 2019-10-30 | $0.5976000 | $0.5678000 | $0.5892000 | $0.5610000 |
| 2019-10-31 | $0.5678000 | $0.5874000 | $0.5994000 | $0.5641000 |
| 2019-11-01 | $0.5874000 | $0.6150000 | $0.6310000 | $0.5848000 |
| 2019-11-02 | $0.6150000 | $0.6123000 | $0.6233000 | $0.6089000 |
| 2019-11-03 | $0.6123000 | $0.5998000 | $0.6178000 | $0.5932000 |
| 2019-11-04 | $0.5998000 | $0.6040000 | $0.6290000 | $0.5988000 |
| 2019-11-05 | $0.6040000 | $0.6001000 | $0.6049000 | $0.5920000 |
| 2019-11-06 | $0.6001000 | $0.6017000 | $0.6243000 | $0.5947000 |
| 2019-11-07 | $0.6017000 | $0.5862000 | $0.5976000 | $0.5830000 |
| 2019-11-08 | $0.5862000 | $0.5716000 | $0.5759000 | $0.5555000 |
| 2019-11-09 | $0.5716000 | $0.5862000 | $0.5978000 | $0.5693000 |
| 2019-11-10 | $0.5862000 | $0.5921000 | $0.6282000 | $0.5871000 |
| 2019-11-11 | $0.5921000 | $0.5724000 | $0.5861000 | $0.5542000 |
| 2019-11-12 | $0.5724000 | $0.5732000 | $0.6021000 | $0.5695000 |
| 2019-11-13 | $0.5732000 | $0.5748000 | $0.5805000 | $0.5700000 |
| 2019-11-14 | $0.5748000 | $0.5755000 | $0.5755000 | $0.5619000 |
| 2019-11-15 | $0.5755000 | $0.5577000 | $0.5771000 | $0.5436000 |
| 2019-11-16 | $0.5577000 | $0.5543000 | $0.5656000 | $0.5496000 |
| 2019-11-17 | $0.5543000 | $0.5474000 | $0.5614000 | $0.5443000 |
| 2019-11-18 | $0.5474000 | $0.5098000 | $0.5386000 | $0.5053000 |
| 2019-11-19 | $0.5098000 | $0.5033000 | $0.5102000 | $0.4942000 |
| 2019-11-20 | $0.5033000 | $0.5032000 | $0.5134000 | $0.4936000 |
| 2019-11-21 | $0.5032000 | $0.4618000 | $0.4763000 | $0.4446000 |
| 2019-11-22 | $0.4618000 | $0.4131000 | $0.4415000 | $0.4051000 |
| 2019-11-23 | $0.4131000 | $0.4098000 | $0.4271000 | $0.3896000 |
| 2019-11-24 | $0.4098000 | $0.3567000 | $0.3873000 | $0.3503000 |
| 2019-11-25 | $0.3567000 | $0.3498000 | $0.3788000 | $0.3416000 |
| 2019-11-26 | $0.3498000 | $0.3614000 | $0.3754000 | $0.3501000 |
| 2019-11-27 | $0.3614000 | $0.3626000 | $0.3840000 | $0.3593000 |
| 2019-11-28 | $0.3626000 | $0.3700000 | $0.3878000 | $0.3561000 |
| 2019-11-29 | $0.3700000 | $0.3948000 | $0.4075000 | $0.3832000 |
| 2019-11-30 | $0.3948000 | $0.3870000 | $0.4036000 | $0.3753000 |
| 2019-12-01 | $0.3870000 | $0.3858000 | $0.3925000 | $0.3763000 |
| 2019-12-02 | $0.3858000 | $0.3891000 | $0.4001000 | $0.3732000 |
| 2019-12-03 | $0.3891000 | $0.3848000 | $0.4039000 | $0.3795000 |
| 2019-12-04 | $0.3848000 | $0.3780000 | $0.3954000 | $0.3620000 |
| 2019-12-05 | $0.3780000 | $0.3781000 | $0.3932000 | $0.3719000 |
| 2019-12-06 | $0.3781000 | $0.3820000 | $0.3902000 | $0.3797000 |
| 2019-12-07 | $0.3820000 | $0.3814000 | $0.3933000 | $0.3752000 |
| 2019-12-08 | $0.3814000 | $0.3833000 | $0.3952000 | $0.3795000 |
| 2019-12-09 | $0.3833000 | $0.3798000 | $0.3848000 | $0.3712000 |
| 2019-12-10 | $0.3798000 | $0.3702000 | $0.3889000 | $0.3676000 |
| 2019-12-11 | $0.3702000 | $0.3819000 | $0.3913000 | $0.3690000 |
| 2019-12-12 | $0.3819000 | $0.3864000 | $0.3930000 | $0.3771000 |
| 2019-12-13 | $0.3864000 | $0.3817000 | $0.3945000 | $0.3781000 |
| 2019-12-14 | $0.3817000 | $0.3760000 | $0.3833000 | $0.3689000 |
| 2019-12-15 | $0.3760000 | $0.3755000 | $0.3802000 | $0.3705000 |
| 2019-12-16 | $0.3755000 | $0.3558000 | $0.3774000 | $0.3536000 |
| 2019-12-17 | $0.3558000 | $0.3212000 | $0.3457000 | $0.3175000 |
| 2019-12-18 | $0.3212000 | $0.3473000 | $0.3765000 | $0.3404000 |
| 2019-12-19 | $0.3473000 | $0.3449000 | $0.3535000 | $0.3362000 |
| 2019-12-20 | $0.3449000 | $0.3428000 | $0.3488000 | $0.3383000 |
| 2019-12-21 | $0.3428000 | $0.3321000 | $0.3454000 | $0.3306000 |
| 2019-12-22 | $0.3321000 | $0.3448000 | $0.3719000 | $0.3443000 |
| 2019-12-23 | $0.3448000 | $0.3376000 | $0.3422000 | $0.3293000 |
| 2019-12-24 | $0.3376000 | $0.3535000 | $0.3612000 | $0.3314000 |
| 2019-12-25 | $0.3535000 | $0.3423000 | $0.3539000 | $0.3344000 |
| 2019-12-26 | $0.3423000 | $0.3431000 | $0.3472000 | $0.3325000 |
| 2019-12-27 | $0.3431000 | $0.3497000 | $0.3607000 | $0.3425000 |
| 2019-12-28 | $0.3497000 | $0.3529000 | $0.3646000 | $0.3489000 |
| 2019-12-29 | $0.3529000 | $0.3575000 | $0.3609000 | $0.3511000 |
| 2019-12-30 | $0.3575000 | $0.3538000 | $0.3569000 | $0.3462000 |
| 2019-12-31 | $0.3538000 | $0.3492000 | $0.3570000 | $0.3448000 |
| 2020-01-01 | $0.3492000 | $0.3528000 | $0.3607000 | $0.3478000 |
| 2020-01-02 | $0.3528000 | $0.3439000 | $0.3517000 | $0.3404000 |
| 2020-01-03 | $0.3439000 | $0.3541000 | $0.3689000 | $0.3520000 |
| 2020-01-04 | $0.3541000 | $0.3558000 | $0.3633000 | $0.3531000 |
| 2020-01-05 | $0.3558000 | $0.3873000 | $0.3915000 | $0.3500000 |
| 2020-01-06 | $0.3873000 | $0.3891000 | $0.4126000 | $0.3825000 |
| 2020-01-07 | $0.3891000 | $0.3946000 | $0.4212000 | $0.3914000 |
| 2020-01-08 | $0.3946000 | $0.3821000 | $0.3965000 | $0.3736000 |
| 2020-01-09 | $0.3821000 | $0.3892000 | $0.3903000 | $0.3710000 |
| 2020-01-10 | $0.3892000 | $0.3926000 | $0.4105000 | $0.3903000 |
| 2020-01-11 | $0.3926000 | $0.4104000 | $0.4173000 | $0.3812000 |
| 2020-01-12 | $0.4104000 | $0.4160000 | $0.4242000 | $0.4081000 |
| 2020-01-13 | $0.4160000 | $0.4022000 | $0.4194000 | $0.3962000 |
| 2020-01-14 | $0.4022000 | $0.4293000 | $0.4482000 | $0.4171000 |
| 2020-01-15 | $0.4293000 | $0.4436000 | $0.4640000 | $0.4241000 |
| 2020-01-16 | $0.4436000 | $0.4130000 | $0.4416000 | $0.4073000 |
| 2020-01-17 | $0.4130000 | $0.4290000 | $0.4475000 | $0.4202000 |
| 2020-01-18 | $0.4290000 | $0.4193000 | $0.4461000 | $0.4139000 |
| 2020-01-19 | $0.4193000 | $0.4053000 | $0.4217000 | $0.3998000 |
| 2020-01-20 | $0.4053000 | $0.4101000 | $0.4180000 | $0.4012000 |
| 2020-01-21 | $0.4101000 | $0.4236000 | $0.4263000 | $0.4048000 |
| 2020-01-22 | $0.4236000 | $0.4297000 | $0.4367000 | $0.4178000 |
| 2020-01-23 | $0.4297000 | $0.4146000 | $0.4304000 | $0.4075000 |
| 2020-01-24 | $0.4146000 | $0.4174000 | $0.4217000 | $0.4052000 |
| 2020-01-25 | $0.4174000 | $0.4166000 | $0.4240000 | $0.4099000 |
| 2020-01-26 | $0.4166000 | $0.4248000 | $0.4313000 | $0.4184000 |
| 2020-01-27 | $0.4248000 | $0.4295000 | $0.4459000 | $0.4263000 |
| 2020-01-28 | $0.4295000 | $0.4407000 | $0.4574000 | $0.4391000 |
| 2020-01-29 | $0.4407000 | $0.4400000 | $0.4499000 | $0.4290000 |
| 2020-01-30 | $0.4400000 | $0.4457000 | $0.4571000 | $0.4367000 |
| 2020-01-31 | $0.4457000 | $0.4370000 | $0.4480000 | $0.4314000 |
| 2020-02-01 | $0.4370000 | $0.4366000 | $0.4429000 | $0.4325000 |
| 2020-02-02 | $0.4366000 | $0.4389000 | $0.4528000 | $0.4320000 |
| 2020-02-03 | $0.4389000 | $0.4344000 | $0.4421000 | $0.4280000 |
| 2020-02-04 | $0.4344000 | $0.4330000 | $0.4348000 | $0.4253000 |
| 2020-02-05 | $0.4330000 | $0.4610000 | $0.4691000 | $0.4520000 |
| 2020-02-06 | $0.4610000 | $0.5314000 | $0.5372000 | $0.4651000 |
| 2020-02-07 | $0.5314000 | $0.5614000 | $0.5852000 | $0.5343000 |
| 2020-02-08 | $0.5614000 | $0.5583000 | $0.5815000 | $0.5381000 |
| 2020-02-09 | $0.5583000 | $0.5699000 | $0.5897000 | $0.5564000 |
| 2020-02-10 | $0.5699000 | $0.6699000 | $0.7033000 | $0.5393000 |
| 2020-02-11 | $0.6699000 | $0.6525000 | $0.7177000 | $0.6328000 |
| 2020-02-12 | $0.6525000 | $0.6728000 | $0.6798000 | $0.6467000 |
| 2020-02-13 | $0.6728000 | $0.6335000 | $0.6766000 | $0.6207000 |
| 2020-02-14 | $0.6335000 | $0.6566000 | $0.6654000 | $0.6373000 |
| 2020-02-15 | $0.6566000 | $0.6067000 | $0.6670000 | $0.5918000 |
| 2020-02-16 | $0.6067000 | $0.6424000 | $0.6546000 | $0.5839000 |
| 2020-02-17 | $0.6424000 | $0.6278000 | $0.6323000 | $0.5727000 |
| 2020-02-18 | $0.6278000 | $0.6480000 | $0.6705000 | $0.6352000 |
| 2020-02-19 | $0.6480000 | $0.6339000 | $0.6503000 | $0.6036000 |
| 2020-02-20 | $0.6339000 | $0.6199000 | $0.6384000 | $0.6084000 |
| 2020-02-21 | $0.6199000 | $0.6200000 | $0.6380000 | $0.6096000 |
| 2020-02-22 | $0.6200000 | $0.6050000 | $0.6313000 | $0.5895000 |
| 2020-02-23 | $0.6050000 | $0.6211000 | $0.6381000 | $0.6103000 |
| 2020-02-24 | $0.6211000 | $0.6097000 | $0.6244000 | $0.6008000 |
| 2020-02-25 | $0.6097000 | $0.5609000 | $0.5999000 | $0.5469000 |
| 2020-02-26 | $0.5609000 | $0.5142000 | $0.5332000 | $0.4840000 |
| 2020-02-27 | $0.5142000 | $0.5354000 | $0.5445000 | $0.5038000 |
| 2020-02-28 | $0.5354000 | $0.5299000 | $0.5572000 | $0.5070000 |
| 2020-02-29 | $0.5299000 | $0.5626000 | $0.5819000 | $0.5174000 |
| 2020-03-01 | $0.5626000 | $0.5636000 | $0.6245000 | $0.5561000 |
| 2020-03-02 | $0.5636000 | $0.6246000 | $0.6833000 | $0.5878000 |
| 2020-03-03 | $0.6246000 | $0.5948000 | $0.6228000 | $0.5805000 |
| 2020-03-04 | $0.5948000 | $0.5816000 | $0.6157000 | $0.5726000 |
| 2020-03-05 | $0.5816000 | $0.5935000 | $0.6127000 | $0.5862000 |
| 2020-03-06 | $0.5935000 | $0.5943000 | $0.6007000 | $0.5927000 |
| 2020-03-07 | $0.5943000 | $0.5822000 | $0.5884000 | $0.5714000 |
| 2020-03-08 | $0.5822000 | $0.5203000 | $0.5390000 | $0.5023000 |
| 2020-03-09 | $0.5150000 | $0.5099000 | $0.5199000 | $0.4842000 |
| 2020-03-10 | $0.5099000 | $0.5119000 | $0.5119000 | $0.5099000 |
| 2020-03-11 | $0.5086000 | $0.5023000 | $0.5160000 | $0.4992000 |
| 2020-03-12 | $0.5044000 | $0.3594000 | $0.3637000 | $0.2600000 |
| 2020-03-13 | $0.3594000 | $0.3192000 | $0.3594000 | $0.3192000 |
설명
설명
GateChain is a public blockchain dedicated to blockchain assets safety and decentralized exchange. The newly invented onchain-safety- account and customizable-time –delay-recovery feature is designed to guarantee the blockchain asset safety even after the leakage or destruction of the private keys.
