GameChain System GCS
Xếp hạng #?
12:43:16 17/09/2020
GameChain System (GCS)
Không hoạt động
Lịch sử giá GameChain System (GCS) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.001026 | $0.001330 | $0.001026 | $0.001242 | $3,123.96 | $0 |
| 2018-11-02 | $0.001242 | $0.001276 | $0.001242 | $0.001268 | $3,269.23 | $0 |
| 2018-11-03 | $0.001268 | $0.001294 | $0.001091 | $0.001094 | $494.80 | $0 |
| 2018-11-04 | $0.001094 | $0.001127 | $0.001030 | $0.001127 | $179.04 | $0 |
| 2018-11-05 | $0.001129 | $0.001133 | $0.001039 | $0.001105 | $361.46 | $0 |
| 2018-11-06 | $0.001105 | $0.001107 | $0.0008471 | $0.0008602 | $457.13 | $0 |
| 2018-11-07 | $0.0008614 | $0.001148 | $0.0008593 | $0.001029 | $249.82 | $0 |
| 2018-11-08 | $0.001028 | $0.001177 | $0.0008548 | $0.001165 | $737.47 | $0 |
| 2018-11-09 | $0.001164 | $0.001170 | $0.001152 | $0.001153 | $0 | $0 |
| 2018-11-10 | $0.001153 | $0.001170 | $0.0008515 | $0.001162 | $377.91 | $0 |
| 2018-11-11 | $0.001160 | $0.001165 | $0.0008399 | $0.001150 | $515.99 | $0 |
| 2018-11-12 | $0.001148 | $0.001157 | $0.001141 | $0.001147 | $0 | $0 |
| 2018-11-13 | $0.001147 | $0.001147 | $0.0008304 | $0.0008331 | $322.66 | $0 |
| 2018-11-14 | $0.0008325 | $0.001116 | $0.0008293 | $0.0009761 | $1.95 | $0 |
| 2018-11-15 | $0.0009798 | $0.0009927 | $0.0006826 | $0.0007267 | $220.29 | $0 |
| 2018-11-16 | $0.0007282 | $0.0009036 | $0.0006925 | $0.0007015 | $3,647.08 | $0 |
| 2018-11-17 | $0.0007010 | $0.0008712 | $0.0006947 | $0.0008630 | $1,532.45 | $0 |
| 2018-11-18 | $0.0008628 | $0.0008734 | $0.0007053 | $0.0007945 | $628.46 | $0 |
| 2018-11-19 | $0.0007961 | $0.0008071 | $0.0004672 | $0.0006622 | $1,030.85 | $0 |
| 2018-11-20 | $0.0006582 | $0.0006611 | $0.0002769 | $0.0005217 | $327.49 | $0 |
| 2018-11-21 | $0.0005239 | $0.0005994 | $0.0004008 | $0.0005479 | $370.09 | $0 |
| 2018-11-22 | $0.0005475 | $0.0005851 | $0.0005084 | $0.0005084 | $1.30 | $0 |
| 2018-11-23 | $0.0005049 | $0.0005082 | $0.0003251 | $0.0004875 | $332.31 | $0 |
| 2018-11-24 | $0.0004871 | $0.0005012 | $0.0002962 | $0.0002962 | $127.58 | $0 |
| 2018-11-25 | $0.0002954 | $0.0004655 | $0.0002920 | $0.0004570 | $14.90 | $0 |
| 2018-11-26 | $0.0004556 | $0.0004634 | $0.0004121 | $0.0004255 | $58.72 | $0 |
| 2018-11-27 | $0.0004250 | $0.0004257 | $0.0003219 | $0.0003320 | $162.90 | $0 |
| 2018-11-28 | $0.0003329 | $0.0004940 | $0.0003329 | $0.0004802 | $4.80 | $0 |
| 2018-11-29 | $0.0004809 | $0.0004841 | $0.0004528 | $0.0004620 | $182.33 | $0 |
| 2018-11-30 | $0.0004629 | $0.0004707 | $0.0004404 | $0.0004457 | $3.14 | $0 |