GameChain System GCS
Xếp hạng #?
12:43:16 17/09/2020
GameChain System (GCS)
Không hoạt động
Lịch sử giá GameChain System (GCS) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.006332 | $0.007002 | $0.005741 | $0.006728 | $3,478.68 | $0 |
| 2018-04-02 | $0.006761 | $0.007461 | $0.006509 | $0.007035 | $2,962.23 | $0 |
| 2018-04-03 | $0.007041 | $0.008354 | $0.006941 | $0.007721 | $7,158.13 | $0 |
| 2018-04-04 | $0.007727 | $0.007727 | $0.006624 | $0.006728 | $1,785.24 | $0 |
| 2018-04-05 | $0.006675 | $0.006997 | $0.006336 | $0.006996 | $3,170.74 | $0 |
| 2018-04-06 | $0.006962 | $0.007391 | $0.006428 | $0.006606 | $4,374.75 | $0 |
| 2018-04-07 | $0.006661 | $0.006888 | $0.004767 | $0.006141 | $7,835.08 | $0 |
| 2018-04-08 | $0.006146 | $0.006289 | $0.004685 | $0.005646 | $3,215.79 | $0 |
| 2018-04-09 | $0.005657 | $0.006468 | $0.005407 | $0.006009 | $2,593.94 | $0 |
| 2018-04-10 | $0.006017 | $0.006024 | $0.004864 | $0.005601 | $7,232.61 | $0 |
| 2018-04-11 | $0.005610 | $0.005864 | $0.005535 | $0.005828 | $9,697.50 | $0 |
| 2018-04-12 | $0.005869 | $0.006398 | $0.005051 | $0.006145 | $16,337.20 | $0 |
| 2018-04-13 | $0.006153 | $0.006197 | $0.002172 | $0.005422 | $91,815.50 | $0 |
| 2018-04-14 | $0.005395 | $0.005593 | $0.004625 | $0.004716 | $4,226.92 | $0 |
| 2018-04-15 | $0.004769 | $0.005839 | $0.004717 | $0.005362 | $6,263.73 | $0 |
| 2018-04-16 | $0.005567 | $0.005869 | $0.004291 | $0.004615 | $7,716.21 | $0 |
| 2018-04-17 | $0.004617 | $0.005278 | $0.004604 | $0.004876 | $3,556.40 | $0 |
| 2018-04-18 | $0.004880 | $0.005628 | $0.004666 | $0.005368 | $7,363.46 | $0 |
| 2018-04-19 | $0.005371 | $0.005880 | $0.005363 | $0.005705 | $3,239.84 | $0 |
| 2018-04-20 | $0.005705 | $0.006769 | $0.005282 | $0.006172 | $18,469.70 | $0 |
| 2018-04-21 | $0.006139 | $0.007184 | $0.005926 | $0.007184 | $23,826.90 | $0 |
| 2018-04-22 | $0.007184 | $0.009393 | $0.006528 | $0.008024 | $104,640 | $0 |
| 2018-04-23 | $0.008004 | $0.009914 | $0.007998 | $0.009206 | $53,148.60 | $0 |
| 2018-04-24 | $0.009514 | $0.01020 | $0.007863 | $0.009334 | $30,462.90 | $0 |
| 2018-04-25 | $0.009305 | $0.009305 | $0.005666 | $0.007312 | $13,671.40 | $0 |
| 2018-04-26 | $0.006886 | $0.008774 | $0.006424 | $0.008774 | $10,115.30 | $0 |
| 2018-04-27 | $0.008788 | $0.009547 | $0.006413 | $0.007699 | $84,404.80 | $0 |
| 2018-04-28 | $0.007670 | $0.009999 | $0.007652 | $0.008808 | $13,821.90 | $0 |
| 2018-04-29 | $0.008950 | $0.008950 | $0.007959 | $0.008130 | $15,119.00 | $0 |
| 2018-04-30 | $0.008128 | $0.009057 | $0.008011 | $0.008285 | $24,892.70 | $0 |