GameChain System GCS
Xếp hạng #?
12:43:16 17/09/2020
GameChain System (GCS)
Không hoạt động
Lịch sử giá GameChain System (GCS) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.0004721 | $0.0004987 | $0.0003663 | $0.0004966 | $257.25 | $0 |
| 2019-01-02 | $0.0004992 | $0.0005306 | $0.0004089 | $0.0004202 | $159.67 | $0 |
| 2019-01-03 | $0.0004199 | $0.0005453 | $0.0004040 | $0.0005205 | $235.20 | $0 |
| 2019-01-04 | $0.0005206 | $0.0005477 | $0.0004261 | $0.0004283 | $211.75 | $0 |
| 2019-01-05 | $0.0004274 | $0.0005438 | $0.0004274 | $0.0004363 | $157.70 | $0 |
| 2019-01-06 | $0.0004357 | $0.0005415 | $0.0004262 | $0.0005364 | $71.43 | $0 |
| 2019-01-07 | $0.0005369 | $0.0005386 | $0.0004549 | $0.0005162 | $364.77 | $0 |
| 2019-01-08 | $0.0005161 | $0.0005194 | $0.0005052 | $0.0005076 | $0 | $0 |
| 2019-01-09 | $0.0005076 | $0.0005208 | $0.0005076 | $0.0005113 | $579.23 | $0 |
| 2019-01-10 | $0.0005114 | $0.0005150 | $0.0003350 | $0.0004364 | $50.12 | $0 |
| 2019-01-11 | $0.0004353 | $0.0004410 | $0.0002818 | $0.0004323 | $57.93 | $0 |
| 2019-01-12 | $0.0004326 | $0.0004359 | $0.0004299 | $0.0004352 | $0 | $0 |
| 2019-01-13 | $0.0004352 | $0.0004352 | $0.0002631 | $0.0003856 | $202.00 | $0 |
| 2019-01-14 | $0.0003859 | $0.0003915 | $0.0002574 | $0.0002814 | $28.14 | $0 |
| 2019-01-15 | $0.0002814 | $0.0004134 | $0.0002707 | $0.0003855 | $99.08 | $0 |
| 2019-01-16 | $0.0003851 | $0.0004232 | $0.0003838 | $0.0004117 | $211.22 | $0 |
| 2019-01-17 | $0.0004114 | $0.0004122 | $0.0004028 | $0.0004108 | $87.13 | $0 |
| 2019-01-18 | $0.0004106 | $0.0004111 | $0.0002689 | $0.0004031 | $220.97 | $0 |
| 2019-01-19 | $0.0004053 | $0.0004066 | $0.0002635 | $0.0002642 | $1,255.62 | $0 |
| 2019-01-20 | $0.0002640 | $0.0002650 | $0.0002533 | $0.0002540 | $0 | $0 |
| 2019-01-21 | $0.0002540 | $0.0002632 | $0.0002451 | $0.0002473 | $856.47 | $0 |
| 2019-01-22 | $0.0002470 | $0.0002513 | $0.0002460 | $0.0002495 | $222.40 | $0 |
| 2019-01-23 | $0.0002493 | $0.0002532 | $0.0002445 | $0.0002466 | $51.42 | $0 |
| 2019-01-24 | $0.0002468 | $0.0002479 | $0.0002435 | $0.0002465 | $49.30 | $0 |
| 2019-01-25 | $0.0002468 | $0.0002474 | $0.0002316 | $0.0002327 | $840.09 | $0 |
| 2019-01-26 | $0.0002327 | $0.0002515 | $0.0002320 | $0.0002480 | $1.24 | $0 |
| 2019-01-27 | $0.0002481 | $0.0002485 | $0.0002465 | $0.0002481 | $0 | $0 |
| 2019-01-28 | $0.0002481 | $0.0002481 | $0.0002481 | $0.0002481 | $0 | $0 |
| 2019-01-29 | $0.0002481 | $0.0002481 | $0.0001882 | $0.0002196 | $22.98 | $0 |
| 2019-01-30 | $0.0002192 | $0.0002214 | $0.0001969 | $0.0001971 | $13.95 | $0 |
| 2019-01-31 | $0.0001971 | $0.0002274 | $0.0001929 | $0.0002259 | $1.13 | $0 |