GameChain System GCS
Xếp hạng #?
12:43:16 17/09/2020
GameChain System (GCS)
Không hoạt động
Lịch sử giá GameChain System (GCS) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.001490 | $0.001498 | $0.001459 | $0.001481 | $563.00 | $0 |
| 2018-10-02 | $0.001479 | $0.001485 | $0.001438 | $0.001477 | $688.78 | $0 |
| 2018-10-03 | $0.001478 | $0.001478 | $0.001298 | $0.001308 | $83.69 | $0 |
| 2018-10-04 | $0.001309 | $0.001476 | $0.001160 | $0.001461 | $767.60 | $0 |
| 2018-10-05 | $0.001462 | $0.001550 | $0.001456 | $0.001544 | $497.23 | $0 |
| 2018-10-06 | $0.001545 | $0.001549 | $0.001476 | $0.001480 | $576.46 | $0 |
| 2018-10-07 | $0.001481 | $0.001531 | $0.001480 | $0.001527 | $566.41 | $0 |
| 2018-10-08 | $0.001530 | $0.001562 | $0.001399 | $0.001400 | $1,082.00 | $0 |
| 2018-10-09 | $0.001401 | $0.001538 | $0.001389 | $0.001399 | $1,030.12 | $0 |
| 2018-10-10 | $0.001395 | $0.001484 | $0.001230 | $0.001388 | $1,128.02 | $0 |
| 2018-10-11 | $0.001386 | $0.001386 | $0.001242 | $0.001247 | $929.66 | $0 |
| 2018-10-12 | $0.001246 | $0.001315 | $0.001018 | $0.001289 | $1,602.01 | $0 |
| 2018-10-13 | $0.001288 | $0.001298 | $0.001198 | $0.001284 | $840.58 | $0 |
| 2018-10-14 | $0.001284 | $0.001311 | $0.001255 | $0.001255 | $385.38 | $0 |
| 2018-10-15 | $0.001258 | $0.001438 | $0.001249 | $0.001360 | $473.16 | $0 |
| 2018-10-16 | $0.001360 | $0.001416 | $0.001340 | $0.001401 | $1,113.41 | $0 |
| 2018-10-17 | $0.001404 | $0.001408 | $0.001377 | $0.001386 | $1,101.34 | $0 |
| 2018-10-18 | $0.001384 | $0.001386 | $0.001130 | $0.001321 | $1,087.52 | $0 |
| 2018-10-19 | $0.001321 | $0.001344 | $0.001288 | $0.001289 | $210.74 | $0 |
| 2018-10-20 | $0.001289 | $0.001300 | $0.001287 | $0.001298 | $212.08 | $0 |
| 2018-10-21 | $0.001298 | $0.001314 | $0.001290 | $0.001300 | $212.50 | $0 |
| 2018-10-22 | $0.001299 | $0.001301 | $0.0009913 | $0.001278 | $563.52 | $0 |
| 2018-10-23 | $0.001278 | $0.001284 | $0.001136 | $0.001241 | $628.67 | $0 |
| 2018-10-24 | $0.001238 | $0.001316 | $0.001238 | $0.001309 | $348.34 | $0 |
| 2018-10-25 | $0.001309 | $0.001309 | $0.001158 | $0.001270 | $40.66 | $0 |
| 2018-10-26 | $0.001268 | $0.001272 | $0.001107 | $0.001195 | $313.97 | $0 |
| 2018-10-27 | $0.001192 | $0.001198 | $0.001126 | $0.001130 | $187.43 | $0 |
| 2018-10-28 | $0.001133 | $0.001304 | $0.001128 | $0.001300 | $77.98 | $0 |
| 2018-10-29 | $0.001298 | $0.001302 | $0.001114 | $0.001116 | $19.41 | $0 |
| 2018-10-30 | $0.001116 | $0.001178 | $0.001012 | $0.001174 | $1,514.99 | $0 |
| 2018-10-31 | $0.001176 | $0.001280 | $0.001026 | $0.001026 | $1,591.75 | $0 |