GameChain System GCS
Xếp hạng #?
05:43:16 17/09/2020
GameChain System (GCS)
Không hoạt động
Lịch sử giá GameChain System (GCS) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.008295 | $0.008328 | $0.007346 | $0.008092 | $6,536.37 | $0 |
| 2018-05-02 | $0.008150 | $0.008304 | $0.007538 | $0.007847 | $7,875.58 | $0 |
| 2018-05-03 | $0.007868 | $0.009123 | $0.007356 | $0.007835 | $16,370.50 | $0 |
| 2018-05-04 | $0.007818 | $0.007818 | $0.006277 | $0.006506 | $10,426.10 | $0 |
| 2018-05-05 | $0.006507 | $0.007348 | $0.006492 | $0.006949 | $10,365.50 | $0 |
| 2018-05-06 | $0.006953 | $0.008292 | $0.005856 | $0.006784 | $8,774.83 | $0 |
| 2018-05-07 | $0.006788 | $0.007560 | $0.006528 | $0.007481 | $14,611.00 | $0 |
| 2018-05-08 | $0.007504 | $0.008150 | $0.006455 | $0.007940 | $20,850.20 | $0 |
| 2018-05-09 | $0.007611 | $0.008237 | $0.006821 | $0.007172 | $22,983.20 | $0 |
| 2018-05-10 | $0.007172 | $0.008935 | $0.006776 | $0.007516 | $23,533.40 | $0 |
| 2018-05-11 | $0.007523 | $0.007523 | $0.006579 | $0.006742 | $17,055.40 | $0 |
| 2018-05-12 | $0.006723 | $0.007040 | $0.006064 | $0.006859 | $20,016.20 | $0 |
| 2018-05-13 | $0.006855 | $0.007037 | $0.006322 | $0.006947 | $15,810.90 | $0 |
| 2018-05-14 | $0.006945 | $0.007053 | $0.006379 | $0.006665 | $25,197.80 | $0 |
| 2018-05-15 | $0.006724 | $0.007186 | $0.006244 | $0.006244 | $27,705.30 | $0 |
| 2018-05-16 | $0.006242 | $0.006870 | $0.005991 | $0.006771 | $36,083.70 | $0 |
| 2018-05-17 | $0.006776 | $0.007463 | $0.006471 | $0.007209 | $52,754.70 | $0 |
| 2018-05-18 | $0.007210 | $0.009060 | $0.006267 | $0.008930 | $141,992 | $0 |
| 2018-05-19 | $0.008598 | $0.009020 | $0.006852 | $0.007244 | $59,765.90 | $0 |
| 2018-05-20 | $0.007249 | $0.008079 | $0.007130 | $0.007841 | $23,563.80 | $0 |
| 2018-05-21 | $0.007851 | $0.008154 | $0.007659 | $0.007730 | $49,733.60 | $0 |
| 2018-05-22 | $0.007727 | $0.007735 | $0.007209 | $0.007251 | $41,070.60 | $0 |
| 2018-05-23 | $0.007243 | $0.007293 | $0.006106 | $0.006222 | $18,162.70 | $0 |
| 2018-05-24 | $0.006202 | $0.006832 | $0.006202 | $0.006496 | $29,656.40 | $0 |
| 2018-05-25 | $0.006508 | $0.006661 | $0.006174 | $0.006431 | $15,685.30 | $0 |
| 2018-05-26 | $0.006423 | $0.006944 | $0.006218 | $0.006416 | $23,620.30 | $0 |
| 2018-05-27 | $0.006363 | $0.006962 | $0.006226 | $0.006707 | $22,417.60 | $0 |
| 2018-05-28 | $0.006709 | $0.01148 | $0.006218 | $0.008278 | $86,929.20 | $0 |
| 2018-05-29 | $0.008200 | $0.01051 | $0.007905 | $0.009099 | $45,598.90 | $0 |
| 2018-05-30 | $0.009105 | $0.009481 | $0.008294 | $0.008592 | $17,322.20 | $0 |
| 2018-05-31 | $0.008589 | $0.009056 | $0.008329 | $0.008652 | $23,604.20 | $0 |