| 年份 | 开始 | 结束 | 回报 % |
|---|---|---|---|
| 2019 | $0.00693 | $0.00605 | |
| 2020 | $0.00605 | $0.0234 | -74.20% |
| 2021 | $0.0279 | $0.0352 | -20.67% |
| 2022 | $0.0391 | $0.0164 | 138.71% |
| 2023 | $0.0165 | $0.0304 | -45.90% |
| 2024 | $0.0318 | $0.0674 | -52.86% |
| 2025 | $0.0681 | $0.0786 | -13.39% |
广告
GCZ 历史价格
/
历史数据 GlobalChainZ
| 首次价格 | 2019 十二月 ($0.00639) |
|---|---|
| 最低价格 | 2020 三月 ($0.00391) |
| 最高价格 | 2025 五月 ($0.0827) |
| 最佳年份 | 2020 |
| 最差年份 | 2020 |
| 最佳月份 | 十月 |
| 最差月份 | 十二月 |
历史价格 GlobalChainZ
表格
GlobalChainZ 历史统计数据
| 年份 | 价格 | 最高 价格 | 最低 价格 | Close | 平均 市值 | 平均 交易量 | 最高 交易量 | 供应量 | 波动率 |
|---|---|---|---|---|---|---|---|---|---|
| 2019 | $0.00587 | $0.00753 | $0.00269 | $0.00605 | $0 | $38 千 | $58.5 千 | 0 | 147% |
| 2020 | $0.00898 | $0.0235 | $0.00249 | $0.0234 | $0 | $150.5 千 | $459.2 千 | 0 | 362% |
| 2021 | $0.0386 | $0.0675 | $0.0202 | $0.0352 | $0 | $7.9 百万 | $13.8 百万 | 0 | 221% |
| 2022 | $0.0276 | $0.0476 | $0.0154 | $0.0164 | $0 | $6.7 百万 | $11.7 百万 | 0 | 71% |
| 2023 | $0.0221 | $0.0375 | $0.0121 | $0.0304 | $0 | $3.5 百万 | $7.1 百万 | 0 | 128% |
| 2024 | $0.0480 | $0.0951 | $0.0278 | $0.0674 | $0 | $153.9 千 | $276.3 千 | 0 | 107% |
| 2025 | $0.0710 | $0.1100 | $0.0538 | $0.0786 | $0 | $195.8 千 | $278.3 千 | 0 | 87% |
GlobalChainZ 年度回报
GlobalChainZ 每月
| 年份 | 1 月 | 2 月 | 3 月 | 4 月 | 五月 | 6 月 | 7 月 | 8 月 | 9 月 | 10 月 | 11 月 | 12 月 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2019 | -12.72% O:$0.01 C:$0.01 | |||||||||||
| 2020 | 20.86% O:$0.01 C:$0.01 | -34.21% O:$0.01 C:$0.01 | 10.16% O:$0.01 C:$0.01 | 31.02% O:$0.01 C:$0.01 | -1.12% O:$0.01 C:$0.01 | 0.60% O:$0.01 C:$0.01 | -2.00% O:$0.01 C:$0.01 | 22.38% O:$0.01 C:$0.01 | 16.11% O:$0.01 C:$0.01 | 12.16% O:$0.01 C:$0.01 | 47.90% O:$0.01 C:$0.02 | 21.81% O:$0.02 C:$0.02 |
| 2021 | 41.48% O:$0.03 C:$0.04 | 73.51% O:$0.03 C:$0.06 | -11.99% O:$0.05 C:$0.05 | -29.07% O:$0.05 C:$0.03 | -33.19% O:$0.03 C:$0.02 | 33.57% O:$0.03 C:$0.03 | 26.32% O:$0.03 C:$0.04 | 3.11% O:$0.04 C:$0.04 | 12.40% O:$0.04 C:$0.05 | -12.80% O:$0.05 C:$0.04 | -25.48% O:$0.05 C:$0.04 | |
| 2022 | -1.04% O:$0.04 C:$0.04 | 11.49% O:$0.04 C:$0.04 | 6.43% O:$0.04 C:$0.05 | -15.76% O:$0.05 C:$0.04 | -17.01% O:$0.04 C:$0.03 | -38.08% O:$0.03 C:$0.02 | 17.81% O:$0.02 C:$0.02 | -14.02% O:$0.02 C:$0.02 | -3.01% O:$0.02 C:$0.02 | 5.22% O:$0.02 C:$0.02 | -16.07% O:$0.02 C:$0.02 | -3.48% O:$0.02 C:$0.02 |
| 2023 | 5.96% O:$0.02 C:$0.02 | 4.10% O:$0.02 C:$0.02 | 33.39% O:$0.02 C:$0.02 | -1.05% O:$0.02 C:$0.02 | 2.42% O:$0.02 C:$0.02 | 10.63% O:$0.02 C:$0.02 | -10.65% O:$0.02 C:$0.02 | -7.08% O:$0.02 C:$0.02 | -15.92% O:$0.02 C:$0.02 | 28.49% O:$0.02 C:$0.02 | 8.83% O:$0.02 C:$0.03 | 11.97% O:$0.03 C:$0.03 |
| 2024 | 0.83% O:$0.03 C:$0.03 | 45.83% O:$0.03 C:$0.04 | 4.87% O:$0.05 C:$0.05 | -14.71% O:$0.05 C:$0.04 | 11.25% O:$0.04 C:$0.05 | -7.04% O:$0.05 C:$0.05 | 8.74% O:$0.05 C:$0.05 | -13.50% O:$0.05 C:$0.04 | 7.20% O:$0.04 C:$0.05 | 12.42% O:$0.05 C:$0.05 | 37.36% O:$0.05 C:$0.07 | -2.87% O:$0.07 C:$0.07 |
| 2025 | -0.27% O:$0.07 C:$0.07 | -17.55% O:$0.07 C:$0.06 | -2.13% O:$0.06 C:$0.06 | 9.54% O:$0.06 C:$0.07 | 11.39% O:$0.07 C:$0.08 | 2.09% O:$0.08 C:$0.08 | -100% O:$0.08 C:$0 |
GCZ OHLC 数据
| 日期 | 开市 | 高 | 低 | 闭市 | 交易量 | 交易量(GCZ) | 市值 |
|---|---|---|---|---|---|---|---|
| 07/06/2025 | $0.0790 | $0.0974 | $0.0777 | $0.0786 | $156.9 千 | 1,940,466 | $0 |
| 07/05/2025 | $0.0778 | $0.0996 | $0.0776 | $0.0801 | $158.9 千 | 1,963,993 | $0 |
| 07/04/2025 | $0.0943 | $0.0970 | $0.0773 | $0.0821 | $156 千 | 1,924,323 | $0 |
| 07/03/2025 | $0.0827 | $0.1034 | $0.0782 | $0.0943 | $181.9 千 | 2,224,822 | $0 |
| 07/02/2025 | $0.0771 | $0.0966 | $0.0758 | $0.0784 | $150.5 千 | 1,877,912 | $0 |
| 07/01/2025 | $0.0847 | $0.0932 | $0.0759 | $0.0803 | $153.8 千 | 1,936,082 | $0 |
| 06/30/2025 | $0.0780 | $0.1012 | $0.0769 | $0.0771 | $150.1 千 | 1,869,784 | $0 |
| 06/29/2025 | $0.0773 | $0.1049 | $0.0772 | $0.0780 | $161.1 千 | 1,998,667 | $0 |
| 06/28/2025 | $0.0771 | $0.0998 | $0.0769 | $0.0891 | $187.8 千 | 2,344,335 | $0 |
| 06/27/2025 | $0.0770 | $0.0975 | $0.0766 | $0.0814 | $162.3 千 | 2,029,001 | $0 |
| 06/26/2025 | $0.0773 | $0.0963 | $0.0770 | $0.0770 | $159.6 千 | 1,995,875 | $0 |
| 06/25/2025 | $0.0763 | $0.0953 | $0.0763 | $0.0783 | $159.6 千 | 2,000,334 | $0 |
| 06/24/2025 | $0.0758 | $0.0972 | $0.0754 | $0.0774 | $154.1 千 | 1,950,531 | $0 |
| 06/23/2025 | $0.0737 | $0.0969 | $0.0721 | $0.0760 | $147.9 千 | 1,940,388 | $0 |
| 06/22/2025 | $0.0735 | $0.0934 | $0.0709 | $0.0726 | $156.1 千 | 2,068,157 | $0 |
| 06/21/2025 | $0.0754 | $0.0983 | $0.0729 | $0.0732 | $149.8 千 | 1,944,540 | $0 |
| 06/20/2025 | $0.0775 | $0.0925 | $0.0740 | $0.0744 | $146 千 | 1,879,398 | $0 |
| 06/19/2025 | $0.0755 | $0.0929 | $0.0749 | $0.0816 | $167.2 千 | 2,146,267 | $0 |
| 06/18/2025 | $0.0784 | $0.0969 | $0.0747 | $0.0754 | $155.4 千 | 1,998,047 | $0 |
| 06/17/2025 | $0.0779 | $0.1100 | $0.0745 | $0.0753 | $133.6 千 | 1,695,016 | $0 |
| 06/16/2025 | $0.0760 | $0.0957 | $0.0758 | $0.0769 | $162.8 千 | 2,030,588 | $0 |
| 06/15/2025 | $0.0780 | $0.1065 | $0.0753 | $0.0871 | $172.5 千 | 2,185,663 | $0 |
| 06/14/2025 | $0.0774 | $0.0946 | $0.0752 | $0.0759 | $145.6 千 | 1,852,696 | $0 |
| 06/13/2025 | $0.0761 | $0.0934 | $0.0741 | $0.0763 | $134.7 千 | 1,734,001 | $0 |
| 06/12/2025 | $0.0782 | $0.1011 | $0.0762 | $0.0805 | $183.7 千 | 2,282,145 | $0 |
| 06/11/2025 | $0.0794 | $0.0976 | $0.0779 | $0.0782 | $151 千 | 1,845,662 | $0 |
| 06/10/2025 | $0.0816 | $0.0988 | $0.0783 | $0.0816 | $170.7 千 | 2,091,959 | $0 |
| 06/09/2025 | $0.0825 | $0.0962 | $0.0759 | $0.0937 | $207.8 千 | 2,593,509 | $0 |
| 06/08/2025 | $0.0760 | $0.0992 | $0.0757 | $0.0761 | $171.8 千 | 2,180,685 | $0 |
| 06/07/2025 | $0.0761 | $0.0990 | $0.0749 | $0.0760 | $174.5 千 | 2,234,594 | $0 |
| 06/06/2025 | $0.0754 | $0.0994 | $0.0733 | $0.0763 | $181.1 千 | 2,332,691 | $0 |
相近货币
| 货币 | 价格 | 市值 | 24小时交易量 | 供应量 | 1小时 | 24小时 | ||
|---|---|---|---|---|---|---|---|---|
 | CNNS (CNNS) 历史价格 | $0 | $78,340 | 0 | -7.41% | -4.54% | ||
 | Sunny Coin (SUN) 历史价格 | $0 | $273,312 | 0 | 0.47% | 1.35% | ||
 | Ecoreal Estate (ECOREAL) 历史价格 | $0 | $107 | 0 | -2.47% | -2.59% | ||
 | Edge (EDGE) 历史价格 | $0 | $54,213 | 0 | -1.07% | -0.99% | ||
 | ShareToken (SHR) 历史价格 | $0 | $250,785 | 0 | -2.08% | -2.27% | ||
 | QMCoin (QMC) 历史价格 | $0 | $96 | 0 | 21.14% | 23.47% | ||
 | Maxonrow (MXW) 历史价格 | $0 | $368 | 0 | -0.30% | -0.01% | ||
 | Gatechain Token (GT) 历史价格 | $0 | $4,407,659 | 0 | 0.51% | 2.04% | ||
 | ITAM Games (ITAM) 历史价格 | $0 | $11 | 0 | -0.37% | 0.96% |