GameChain System GCS
Xếp hạng #?
05:43:16 17/09/2020
GameChain System (GCS)
Không hoạt động
Lịch sử giá GameChain System (GCS) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.003475 | $0.003481 | $0.002532 | $0.003366 | $5,099.43 | $0 |
| 2018-08-02 | $0.003367 | $0.003706 | $0.002529 | $0.003699 | $11,595.90 | $0 |
| 2018-08-03 | $0.003701 | $0.003721 | $0.002488 | $0.002513 | $12,392.40 | $0 |
| 2018-08-04 | $0.002512 | $0.003658 | $0.002500 | $0.002840 | $5,425.95 | $0 |
| 2018-08-05 | $0.002840 | $0.003169 | $0.002737 | $0.002935 | $11,425.10 | $0 |
| 2018-08-06 | $0.002938 | $0.003674 | $0.002938 | $0.003245 | $7,025.59 | $0 |
| 2018-08-07 | $0.003244 | $0.003265 | $0.002971 | $0.003003 | $3,492.69 | $0 |
| 2018-08-08 | $0.003000 | $0.003409 | $0.002397 | $0.002413 | $7,137.76 | $0 |
| 2018-08-09 | $0.002417 | $0.002609 | $0.002330 | $0.002576 | $329.40 | $0 |
| 2018-08-10 | $0.002573 | $0.002579 | $0.002229 | $0.002331 | $243.55 | $0 |
| 2018-08-11 | $0.002332 | $0.002332 | $0.001876 | $0.001956 | $982.50 | $0 |
| 2018-08-12 | $0.001949 | $0.002265 | $0.001912 | $0.002210 | $214.00 | $0 |
| 2018-08-13 | $0.002215 | $0.002238 | $0.001859 | $0.001883 | $727.87 | $0 |
| 2018-08-14 | $0.001881 | $0.002567 | $0.001682 | $0.002302 | $5,307.00 | $0 |
| 2018-08-15 | $0.002312 | $0.002382 | $0.002252 | $0.002364 | $38.27 | $0 |
| 2018-08-18 | $0.002527 | $0.002529 | $0.002007 | $0.002070 | $307.28 | $0 |
| 2018-08-19 | $0.002072 | $0.002431 | $0.002048 | $0.002399 | $2,149.53 | $0 |
| 2018-08-20 | $0.002399 | $0.002423 | $0.001971 | $0.001983 | $3,659.75 | $0 |
| 2018-08-21 | $0.001976 | $0.002260 | $0.001975 | $0.002255 | $702.96 | $0 |
| 2018-08-22 | $0.002255 | $0.002431 | $0.001706 | $0.002140 | $6,351.01 | $0 |
| 2018-08-23 | $0.002144 | $0.002237 | $0.001648 | $0.002216 | $805.05 | $0 |
| 2018-08-24 | $0.002217 | $0.002426 | $0.002194 | $0.002391 | $633.01 | $0 |
| 2018-08-25 | $0.002353 | $0.002363 | $0.001963 | $0.002237 | $813.82 | $0 |
| 2018-08-26 | $0.002237 | $0.002237 | $0.002179 | $0.002198 | $128.84 | $0 |
| 2018-08-27 | $0.002202 | $0.002311 | $0.001938 | $0.002311 | $15,683.50 | $0 |
| 2018-08-28 | $0.002318 | $0.002324 | $0.001962 | $0.002050 | $11,309.90 | $0 |
| 2018-08-29 | $0.002049 | $0.002156 | $0.001794 | $0.001952 | $2,074.43 | $0 |
| 2018-08-30 | $0.001953 | $0.001970 | $0.001648 | $0.001699 | $12,129.30 | $0 |
| 2018-08-31 | $0.001700 | $0.001710 | $0.001644 | $0.001703 | $1,438.26 | $0 |