GambleCoin GMCN
Xếp hạng #?
12:43:16 17/09/2020
GambleCoin (GMCN)
Không theo dõi
Lịch sử giá GambleCoin (GMCN) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0002880 | $0.0002880 | $0.0002880 | $0.0002880 | $0 | $2,834.26 |
| 2019-09-02 | $0.0002880 | $0.0002880 | $0.0002880 | $0.0002880 | $0 | $2,837.72 |
| 2019-09-03 | $0.0002880 | $0.0003220 | $0.0002880 | $0.0003190 | $1.98 | $3,146.02 |
| 2019-09-04 | $0.0003190 | $0.0003227 | $0.0003130 | $0.0003176 | $15.31 | $3,132.18 |
| 2019-09-05 | $0.0003177 | $0.0003186 | $0.0002102 | $0.0002114 | $0.02495 | $2,084.83 |
| 2019-09-06 | $0.0002114 | $0.0002148 | $0.0002111 | $0.0002144 | $0 | $2,351.24 |
| 2019-09-07 | $0.0002144 | $0.0002144 | $0.0002144 | $0.0002144 | $0 | $2,348.75 |
| 2019-09-08 | $0.0002144 | $0.0002144 | $0.0002144 | $0.0002144 | $0 | $2,347.77 |
| 2019-09-09 | $0.0002144 | $0.0002144 | $0.0002144 | $0.0002144 | $0 | $2,349.36 |
| 2019-09-10 | $0.0002144 | $0.0002144 | $0.0002144 | $0.0002144 | $0 | $2,351.50 |
| 2019-09-11 | $0.0002144 | $0.0002144 | $0.0002144 | $0.0002144 | $0 | $2,352.63 |
| 2019-09-12 | $0.0002144 | $0.0002144 | $0.0002144 | $0.0002144 | $0 | $2,353.80 |
| 2019-09-13 | $0.0002144 | $0.0002144 | $0.0002052 | $0.0002072 | $3.83 | $2,275.95 |
| 2019-09-14 | $0.0002070 | $0.0002082 | $0.0002057 | $0.0002078 | $0 | $2,279.49 |
| 2019-09-15 | $0.0002078 | $0.0002078 | $0.0002078 | $0.0002078 | $0 | $2,280.48 |
| 2019-09-16 | $0.0002078 | $0.0002078 | $0.0002078 | $0.0002078 | $0 | $2,281.50 |
| 2019-09-17 | $0.0002078 | $0.0002078 | $0.0002078 | $0.0002078 | $0 | $2,282.24 |
| 2019-09-18 | $0.0002078 | $0.0002078 | $0.0002078 | $0.0002078 | $0 | $2,281.38 |
| 2019-09-19 | $0.0002078 | $0.0002078 | $0.0001973 | $0.0002051 | $2.90 | $2,245.22 |
| 2019-09-20 | $0.0002054 | $0.0002058 | $0.0002029 | $0.0002030 | $0 | $2,222.68 |
| 2019-09-21 | $0.0002030 | $0.0002030 | $0.0002030 | $0.0002030 | $0 | $2,224.11 |
| 2019-09-22 | $0.0002030 | $0.0002030 | $0.0002030 | $0.0002030 | $0 | $2,225.11 |
| 2019-09-23 | $0.0002030 | $0.0002030 | $0.0001943 | $0.0001943 | $0.4541 | $2,131.11 |
| 2019-09-24 | $0.0001944 | $0.0001959 | $0.0001938 | $0.0001954 | $0 | $2,144.10 |
| 2019-09-25 | $0.0001954 | $0.0001954 | $0.0001954 | $0.0001954 | $0 | $2,145.05 |
| 2019-09-26 | $0.0001954 | $0.0001954 | $0.0001954 | $0.0001954 | $0 | $2,145.59 |
| 2019-09-27 | $0.0001954 | $0.0001954 | $0.0001954 | $0.0001954 | $0 | $2,145.59 |
| 2019-09-28 | $0.0001954 | $0.0001954 | $0.0001954 | $0.0001954 | $0 | $2,145.59 |
| 2019-09-29 | $0.0001954 | $0.0001954 | $0.0001595 | $0.0001619 | $0.008014 | $1,777.36 |
| 2019-09-30 | $0.0001619 | $0.0001661 | $0.0001563 | $0.0001656 | $0 | $1,818.45 |