GameChain System GCS
Xếp hạng #?
12:43:16 17/09/2020
GameChain System (GCS)
Không hoạt động
Lịch sử giá GameChain System (GCS) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.0004468 | $0.0004749 | $0.0004388 | $0.0004668 | $366.34 | $0 |
| 2018-12-02 | $0.0004649 | $0.0004862 | $0.0004636 | $0.0004772 | $413.89 | $0 |
| 2018-12-03 | $0.0004769 | $0.0004783 | $0.0004350 | $0.0004414 | $7.06 | $0 |
| 2018-12-04 | $0.0004405 | $0.0004557 | $0.0003906 | $0.0004440 | $497.03 | $0 |
| 2018-12-05 | $0.0004445 | $0.0004706 | $0.0004338 | $0.0004430 | $817.11 | $0 |
| 2018-12-06 | $0.0004424 | $0.0004468 | $0.0003906 | $0.0003906 | $943.63 | $0 |
| 2018-12-07 | $0.0003899 | $0.0004109 | $0.0002843 | $0.0003996 | $1,336.83 | $0 |
| 2018-12-08 | $0.0003989 | $0.0004145 | $0.0003679 | $0.0003906 | $988.32 | $0 |
| 2018-12-09 | $0.0003892 | $0.0004232 | $0.0003886 | $0.0004064 | $710.03 | $0 |
| 2018-12-10 | $0.0004056 | $0.0004110 | $0.0003881 | $0.0003924 | $508.69 | $0 |
| 2018-12-11 | $0.0003919 | $0.0003972 | $0.0003234 | $0.0003770 | $328.60 | $0 |
| 2018-12-12 | $0.0003766 | $0.0003913 | $0.0003225 | $0.0003841 | $596.75 | $0 |
| 2018-12-13 | $0.0003843 | $0.0003872 | $0.0003638 | $0.0003675 | $445.88 | $0 |
| 2018-12-14 | $0.0003683 | $0.0003710 | $0.0003561 | $0.0003601 | $343.74 | $0 |
| 2018-12-15 | $0.0003601 | $0.0003629 | $0.0003529 | $0.0003597 | $787.68 | $0 |
| 2018-12-16 | $0.0003597 | $0.0003708 | $0.0003597 | $0.0003607 | $22.98 | $0 |
| 2018-12-17 | $0.0003612 | $0.0004077 | $0.0003611 | $0.0004005 | $432.54 | $0 |
| 2018-12-18 | $0.0004004 | $0.0004053 | $0.0003617 | $0.0003934 | $26.78 | $0 |
| 2018-12-19 | $0.0003952 | $0.0004633 | $0.0003917 | $0.0004327 | $1,554.96 | $0 |
| 2018-12-20 | $0.0004319 | $0.0005021 | $0.0004296 | $0.0004973 | $465.53 | $0 |
| 2018-12-21 | $0.0004965 | $0.0005097 | $0.0004099 | $0.0004183 | $544.43 | $0 |
| 2018-12-22 | $0.0004178 | $0.0004215 | $0.0003872 | $0.0004146 | $417.80 | $0 |
| 2018-12-23 | $0.0004148 | $0.0004717 | $0.0004148 | $0.0004628 | $26.78 | $0 |
| 2018-12-24 | $0.0004628 | $0.0005595 | $0.0004116 | $0.0004241 | $172.95 | $0 |
| 2018-12-25 | $0.0004268 | $0.0004697 | $0.0003843 | $0.0004593 | $1.38 | $0 |
| 2018-12-26 | $0.0004595 | $0.0004846 | $0.0004548 | $0.0004596 | $0 | $0 |
| 2018-12-27 | $0.0004596 | $0.0004596 | $0.0004096 | $0.0004129 | $48.13 | $0 |
| 2018-12-28 | $0.0004136 | $0.0004811 | $0.0003520 | $0.0003722 | $286.95 | $0 |
| 2018-12-29 | $0.0003739 | $0.0003969 | $0.0003629 | $0.0003736 | $165.49 | $0 |
| 2018-12-30 | $0.0003720 | $0.0004980 | $0.0003624 | $0.0004951 | $151.49 | $0 |
| 2018-12-31 | $0.0004959 | $0.0004961 | $0.0003608 | $0.0004721 | $143.05 | $0 |