GameChain System GCS
Xếp hạng #?
12:43:16 17/09/2020
GameChain System (GCS)
Không hoạt động
Lịch sử giá GameChain System (GCS) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.0002011 | $0.0002641 | $0.0002011 | $0.0002593 | $21.92 | $0 |
| 2019-03-02 | $0.0002591 | $0.0002606 | $0.0002591 | $0.0002598 | $0 | $0 |
| 2019-03-03 | $0.0002598 | $0.0002598 | $0.0001931 | $0.0001945 | $19.45 | $0 |
| 2019-03-04 | $0.0001944 | $0.0002487 | $0.0001910 | $0.0002422 | $1.38 | $0 |
| 2019-03-05 | $0.0002428 | $0.0002682 | $0.0002407 | $0.0002673 | $7.22 | $0 |
| 2019-03-06 | $0.0002677 | $0.0003095 | $0.0002003 | $0.0003067 | $1,409.87 | $0 |
| 2019-03-07 | $0.0003070 | $0.0003112 | $0.0003035 | $0.0003067 | $0 | $0 |
| 2019-03-08 | $0.0003067 | $0.0004781 | $0.0001871 | $0.0001890 | $32.41 | $0 |
| 2019-03-09 | $0.0001889 | $0.0004867 | $0.0001885 | $0.0004824 | $62.58 | $0 |
| 2019-03-10 | $0.0004834 | $0.0004839 | $0.0004813 | $0.0004813 | $0 | $0 |
| 2019-03-11 | $0.0004813 | $0.0004813 | $0.0004631 | $0.0004658 | $14.87 | $0 |
| 2019-03-12 | $0.0004661 | $0.0004679 | $0.0004615 | $0.0004623 | $0 | $0 |
| 2019-03-13 | $0.0004623 | $0.0004688 | $0.0004623 | $0.0004664 | $1,855.05 | $0 |
| 2019-03-14 | $0.0004662 | $0.0004731 | $0.0004645 | $0.0004678 | $0 | $0 |
| 2019-03-15 | $0.0004678 | $0.0004861 | $0.0004678 | $0.0004842 | $265.47 | $0 |
| 2019-03-16 | $0.0004852 | $0.0005085 | $0.0004852 | $0.0004988 | $0 | $0 |
| 2019-03-17 | $0.0004988 | $0.0004988 | $0.0004988 | $0.0004988 | $0 | $0 |
| 2019-03-18 | $0.0004988 | $0.0004988 | $0.0004988 | $0.0004988 | $0 | $0 |
| 2019-03-19 | $0.0004988 | $0.0004988 | $0.0002272 | $0.0002821 | $81.88 | $0 |
| 2019-03-20 | $0.0002824 | $0.0002832 | $0.0002783 | $0.0002827 | $0 | $0 |
| 2019-03-21 | $0.0002827 | $0.0004930 | $0.0002327 | $0.0004784 | $173.32 | $0 |
| 2019-03-22 | $0.0004780 | $0.0004914 | $0.0004768 | $0.0004858 | $1,128.43 | $0 |
| 2019-03-23 | $0.0004851 | $0.0004931 | $0.0004846 | $0.0004864 | $0 | $0 |
| 2019-03-24 | $0.0004864 | $0.0004864 | $0.0004864 | $0.0004864 | $0 | $0 |
| 2019-03-25 | $0.0004864 | $0.0004864 | $0.0004864 | $0.0004864 | $0 | $0 |
| 2019-03-26 | $0.0004864 | $0.0004864 | $0.0004864 | $0.0004864 | $0 | $0 |
| 2019-03-27 | $0.0004864 | $0.0004864 | $0.0004864 | $0.0004864 | $0 | $0 |
| 2019-03-28 | $0.0004864 | $0.0004864 | $0.0004864 | $0.0004864 | $0 | $0 |
| 2019-03-29 | $0.0004864 | $0.0004864 | $0.0002788 | $0.0002877 | $57.55 | $0 |
| 2019-03-30 | $0.0002879 | $0.0002917 | $0.0002872 | $0.0002888 | $0 | $0 |
| 2019-03-31 | $0.0002888 | $0.0002888 | $0.0002888 | $0.0002888 | $0 | $0 |