GameChain System GCS
Xếp hạng #?
12:43:16 17/09/2020
GameChain System (GCS)
Không hoạt động
Lịch sử giá GameChain System (GCS) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0002888 | $0.0004739 | $0.0002888 | $0.0004709 | $220.94 | $0 |
| 2019-04-02 | $0.0004709 | $0.0005310 | $0.0004702 | $0.0005301 | $0 | $0 |
| 2019-04-03 | $0.0005301 | $0.0005797 | $0.0003739 | $0.0005339 | $44.82 | $0 |
| 2019-04-04 | $0.0005346 | $0.0005457 | $0.0003555 | $0.0003650 | $229.68 | $0 |
| 2019-04-05 | $0.0003650 | $0.0005440 | $0.0003637 | $0.0004155 | $214.13 | $0 |
| 2019-04-06 | $0.0004155 | $0.0004155 | $0.0004102 | $0.0004105 | $0 | $0 |
| 2019-04-07 | $0.0004105 | $0.0005588 | $0.0004105 | $0.0005565 | $5.67 | $0 |
| 2019-04-08 | $0.0005574 | $0.0005839 | $0.0004202 | $0.0004327 | $184.27 | $0 |
| 2019-04-09 | $0.0004327 | $0.0004327 | $0.0002294 | $0.0002307 | $72.31 | $0 |
| 2019-04-10 | $0.0002307 | $0.0002307 | $0.0002304 | $0.0002304 | $0 | $0 |
| 2019-04-11 | $0.0002304 | $0.0002304 | $0.0002111 | $0.0002152 | $95.51 | $0 |
| 2019-04-12 | $0.0002149 | $0.0002187 | $0.0002094 | $0.0002175 | $44.92 | $0 |
| 2019-04-13 | $0.0002175 | $0.0002196 | $0.0002152 | $0.0002171 | $0 | $0 |
| 2019-04-14 | $0.0002171 | $0.0002171 | $0.0002171 | $0.0002171 | $0 | $0 |
| 2019-04-15 | $0.0002171 | $0.0003295 | $0.0002171 | $0.0003212 | $32.25 | $0 |
| 2019-04-16 | $0.0003212 | $0.0004196 | $0.0003199 | $0.0004193 | $1.68 | $0 |
| 2019-04-17 | $0.0004192 | $0.0004226 | $0.0004136 | $0.0004161 | $0 | $0 |
| 2019-04-18 | $0.0004161 | $0.0004161 | $0.0004161 | $0.0004161 | $0 | $0 |
| 2019-04-19 | $0.0004161 | $0.0005216 | $0.0003551 | $0.0005212 | $853.10 | $0 |
| 2019-04-20 | $0.0005212 | $0.0005260 | $0.0002876 | $0.0004293 | $299.42 | $0 |
| 2019-04-21 | $0.0004294 | $0.0004310 | $0.0002613 | $0.0002653 | $3.34 | $0 |
| 2019-04-22 | $0.0002653 | $0.0002681 | $0.0002632 | $0.0002681 | $0 | $0 |
| 2019-04-23 | $0.0002681 | $0.0002681 | $0.0002681 | $0.0002681 | $0 | $0 |
| 2019-04-24 | $0.0002681 | $0.0003365 | $0.0002681 | $0.0002753 | $3.46 | $0 |
| 2019-04-25 | $0.0002753 | $0.0002763 | $0.0002728 | $0.0002729 | $0 | $0 |
| 2019-04-26 | $0.0002729 | $0.0002729 | $0.0002729 | $0.0002729 | $0 | $0 |
| 2019-04-27 | $0.0002729 | $0.0002729 | $0.0002729 | $0.0002729 | $0 | $0 |
| 2019-04-28 | $0.0002729 | $0.0002729 | $0.0002729 | $0.0002729 | $0 | $0 |
| 2019-04-29 | $0.0002729 | $0.0002729 | $0.0002531 | $0.0002560 | $62.73 | $0 |
| 2019-04-30 | $0.0002561 | $0.0002637 | $0.0002561 | $0.0002626 | $0 | $0 |