GameChain System GCS
Xếp hạng #?
12:43:16 17/09/2020
GameChain System (GCS)
Không hoạt động
Lịch sử giá GameChain System (GCS) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.02044 | $0.02090 | $0.01911 | $0.01991 | $38,845.20 | $0 |
| 2018-03-02 | $0.01987 | $0.02080 | $0.01891 | $0.01977 | $27,477.40 | $0 |
| 2018-03-03 | $0.01975 | $0.02003 | $0.01907 | $0.01988 | $5,913.13 | $0 |
| 2018-03-04 | $0.01985 | $0.01992 | $0.01724 | $0.01879 | $16,810.60 | $0 |
| 2018-03-05 | $0.01879 | $0.01943 | $0.01718 | $0.01814 | $16,672.30 | $0 |
| 2018-03-06 | $0.01810 | $0.01883 | $0.01409 | $0.01839 | $18,717.90 | $0 |
| 2018-03-07 | $0.01838 | $0.01853 | $0.01183 | $0.01252 | $12,936.30 | $0 |
| 2018-03-08 | $0.01250 | $0.01573 | $0.01097 | $0.01227 | $25,274.70 | $0 |
| 2018-03-09 | $0.01228 | $0.01240 | $0.009102 | $0.01015 | $14,908.90 | $0 |
| 2018-03-10 | $0.01016 | $0.01093 | $0.009975 | $0.01015 | $6,118.29 | $0 |
| 2018-03-11 | $0.01011 | $0.01176 | $0.009655 | $0.01164 | $3,771.10 | $0 |
| 2018-03-12 | $0.01162 | $0.01219 | $0.01005 | $0.01051 | $5,400.71 | $0 |
| 2018-03-13 | $0.01045 | $0.01099 | $0.01021 | $0.01080 | $2,328.76 | $0 |
| 2018-03-14 | $0.01080 | $0.01102 | $0.006697 | $0.007461 | $14,186.50 | $0 |
| 2018-03-15 | $0.007459 | $0.008012 | $0.006073 | $0.007438 | $58,786.50 | $0 |
| 2018-03-16 | $0.007430 | $0.008525 | $0.005550 | $0.006623 | $12,605.80 | $0 |
| 2018-03-17 | $0.006632 | $0.007678 | $0.003267 | $0.003283 | $19,262.60 | $0 |
| 2018-03-18 | $0.003918 | $0.01296 | $0.002985 | $0.005296 | $32,371.70 | $0 |
| 2018-03-19 | $0.005277 | $0.007041 | $0.004853 | $0.006492 | $3,903.89 | $0 |
| 2018-03-20 | $0.006593 | $0.006593 | $0.003244 | $0.005509 | $63,244.10 | $0 |
| 2018-03-21 | $0.005534 | $0.006807 | $0.005390 | $0.005968 | $14,707.70 | $0 |
| 2018-03-22 | $0.005600 | $0.007886 | $0.005594 | $0.007477 | $28,923.40 | $0 |
| 2018-03-23 | $0.007466 | $0.007479 | $0.006018 | $0.006774 | $5,487.54 | $0 |
| 2018-03-24 | $0.006565 | $0.008457 | $0.006089 | $0.007332 | $14,879.50 | $0 |
| 2018-03-25 | $0.007241 | $0.009322 | $0.007025 | $0.007773 | $14,161.20 | $0 |
| 2018-03-26 | $0.007759 | $0.009180 | $0.007434 | $0.008723 | $9,112.90 | $0 |
| 2018-03-27 | $0.008453 | $0.008924 | $0.007432 | $0.007632 | $8,856.91 | $0 |
| 2018-03-28 | $0.007631 | $0.008106 | $0.006212 | $0.007422 | $3,026.09 | $0 |
| 2018-03-29 | $0.007066 | $0.007647 | $0.006493 | $0.006811 | $5,459.15 | $0 |
| 2018-03-30 | $0.006793 | $0.007025 | $0.005363 | $0.006258 | $3,687.11 | $0 |
| 2018-03-31 | $0.006211 | $0.007506 | $0.005850 | $0.006332 | $9,684.30 | $0 |