GameChain System GCS
Xếp hạng #?
12:43:16 17/09/2020
GameChain System (GCS)
Không hoạt động
Lịch sử giá GameChain System (GCS) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.001703 | $0.001747 | $0.001703 | $0.001722 | $132.46 | $0 |
| 2018-09-02 | $0.002080 | $0.002092 | $0.002037 | $0.002060 | $1,407.44 | $0 |
| 2018-09-03 | $0.002061 | $0.002067 | $0.001812 | $0.001817 | $14.26 | $0 |
| 2018-09-04 | $0.001817 | $0.002360 | $0.001814 | $0.002141 | $5,790.72 | $0 |
| 2018-09-05 | $0.002141 | $0.002938 | $0.001621 | $0.001621 | $1,922.71 | $0 |
| 2018-09-06 | $0.001621 | $0.001621 | $0.001463 | $0.001479 | $41.73 | $0 |
| 2018-09-07 | $0.001626 | $0.001629 | $0.001501 | $0.001503 | $525.66 | $0 |
| 2018-09-08 | $0.001504 | $0.001536 | $0.001312 | $0.001378 | $1,273.40 | $0 |
| 2018-09-09 | $0.001375 | $0.001983 | $0.001310 | $0.001329 | $427.07 | $0 |
| 2018-09-10 | $0.001328 | $0.001944 | $0.001328 | $0.001518 | $2,762.28 | $0 |
| 2018-09-11 | $0.001520 | $0.001727 | $0.001303 | $0.001492 | $723.94 | $0 |
| 2018-09-12 | $0.001492 | $0.001495 | $0.001352 | $0.001441 | $413.98 | $0 |
| 2018-09-13 | $0.001442 | $0.001696 | $0.001328 | $0.001463 | $738.97 | $0 |
| 2018-09-14 | $0.001459 | $0.002127 | $0.001445 | $0.001590 | $2,607.53 | $0 |
| 2018-09-15 | $0.001588 | $0.001778 | $0.001296 | $0.001766 | $1,774.70 | $0 |
| 2018-09-16 | $0.001771 | $0.001882 | $0.001166 | $0.001863 | $381.22 | $0 |
| 2018-09-17 | $0.001867 | $0.001877 | $0.001148 | $0.001157 | $2,426.31 | $0 |
| 2018-09-18 | $0.001155 | $0.001717 | $0.001152 | $0.001709 | $1,804.12 | $0 |
| 2018-09-19 | $0.001709 | $0.001715 | $0.001204 | $0.001630 | $2,173.08 | $0 |
| 2018-09-20 | $0.001630 | $0.001655 | $0.001414 | $0.001515 | $396.41 | $0 |
| 2018-09-21 | $0.001514 | $0.001745 | $0.001487 | $0.001551 | $923.68 | $0 |
| 2018-09-22 | $0.001554 | $0.001715 | $0.001449 | $0.001499 | $718.23 | $0 |
| 2018-09-23 | $0.001500 | $0.001624 | $0.001344 | $0.001350 | $1,298.44 | $0 |
| 2018-09-24 | $0.001351 | $0.001610 | $0.001342 | $0.001346 | $413.08 | $0 |
| 2018-09-25 | $0.001345 | $0.001495 | $0.001249 | $0.001416 | $1,942.24 | $0 |
| 2018-09-26 | $0.001413 | $0.001569 | $0.001405 | $0.001550 | $3,196.32 | $0 |
| 2018-09-27 | $0.001552 | $0.001612 | $0.001542 | $0.001602 | $3,217.92 | $0 |
| 2018-09-28 | $0.001603 | $0.001610 | $0.001227 | $0.001381 | $1,216.75 | $0 |
| 2018-09-29 | $0.001380 | $0.001497 | $0.001352 | $0.001485 | $564.53 | $0 |
| 2018-09-30 | $0.001484 | $0.001512 | $0.001469 | $0.001492 | $566.99 | $0 |