GameChain System GCS
Xếp hạng #?
05:43:16 17/09/2020
GameChain System (GCS)
Không hoạt động
Lịch sử giá GameChain System (GCS) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.004993 | $0.005015 | $0.004507 | $0.004965 | $21,724.20 | $0 |
| 2018-07-02 | $0.004969 | $0.005286 | $0.004892 | $0.005234 | $23,608.70 | $0 |
| 2018-07-03 | $0.005237 | $0.005321 | $0.004701 | $0.004712 | $19,474.60 | $0 |
| 2018-07-04 | $0.004713 | $0.005566 | $0.004599 | $0.005100 | $38,645.80 | $0 |
| 2018-07-05 | $0.005117 | $0.005205 | $0.004246 | $0.004687 | $12,759.80 | $0 |
| 2018-07-06 | $0.004685 | $0.004742 | $0.004229 | $0.004229 | $22,710.80 | $0 |
| 2018-07-07 | $0.004227 | $0.004871 | $0.004227 | $0.004862 | $15,607.50 | $0 |
| 2018-07-08 | $0.004866 | $0.004935 | $0.004375 | $0.004511 | $18,884.50 | $0 |
| 2018-07-09 | $0.004511 | $0.004919 | $0.004323 | $0.004728 | $24,979.00 | $0 |
| 2018-07-10 | $0.004724 | $0.004741 | $0.003907 | $0.003911 | $18,107.50 | $0 |
| 2018-07-11 | $0.003911 | $0.003974 | $0.003479 | $0.003548 | $16,949.70 | $0 |
| 2018-07-12 | $0.003548 | $0.003932 | $0.002991 | $0.003037 | $8,839.16 | $0 |
| 2018-07-13 | $0.003045 | $0.003968 | $0.003045 | $0.003899 | $11,881.90 | $0 |
| 2018-07-14 | $0.003907 | $0.003922 | $0.003466 | $0.003506 | $7,951.01 | $0 |
| 2018-07-15 | $0.003503 | $0.003599 | $0.003088 | $0.003559 | $18,830.00 | $0 |
| 2018-07-16 | $0.003563 | $0.003700 | $0.003198 | $0.003353 | $8,523.76 | $0 |
| 2018-07-17 | $0.003352 | $0.005083 | $0.003334 | $0.005033 | $26,978.20 | $0 |
| 2018-07-18 | $0.005032 | $0.005192 | $0.004282 | $0.004337 | $12,334.30 | $0 |
| 2018-07-19 | $0.004336 | $0.005636 | $0.003376 | $0.005161 | $43,851.40 | $0 |
| 2018-07-20 | $0.005163 | $0.005163 | $0.004020 | $0.004079 | $10,802.80 | $0 |
| 2018-07-21 | $0.004080 | $0.004215 | $0.004033 | $0.004163 | $12,091.30 | $0 |
| 2018-07-22 | $0.004161 | $0.004204 | $0.003662 | $0.003675 | $6,533.47 | $0 |
| 2018-07-23 | $0.003674 | $0.004214 | $0.003582 | $0.003590 | $8,209.07 | $0 |
| 2018-07-24 | $0.003590 | $0.004549 | $0.002440 | $0.002906 | $17,645.30 | $0 |
| 2018-07-25 | $0.002886 | $0.004724 | $0.002862 | $0.004710 | $9,988.62 | $0 |
| 2018-07-26 | $0.004705 | $0.004735 | $0.004145 | $0.004165 | $8,720.52 | $0 |
| 2018-07-27 | $0.004163 | $0.004182 | $0.003210 | $0.003286 | $8,495.28 | $0 |
| 2018-07-28 | $0.003287 | $0.003748 | $0.003255 | $0.003282 | $3,385.69 | $0 |
| 2018-07-29 | $0.003285 | $0.004650 | $0.003250 | $0.004212 | $10,590.30 | $0 |
| 2018-07-30 | $0.004213 | $0.004220 | $0.003590 | $0.003661 | $7,411.92 | $0 |
| 2018-07-31 | $0.003662 | $0.003663 | $0.003169 | $0.003481 | $5,028.24 | $0 |