GameChain System GCS
Xếp hạng #?
12:43:16 17/09/2020
GameChain System (GCS)
Không hoạt động
Lịch sử giá GameChain System (GCS) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0002626 | $0.0002626 | $0.0002507 | $0.0002525 | $87.25 | $0 |
| 2019-05-02 | $0.0002525 | $0.0002527 | $0.0002517 | $0.0002524 | $0 | $0 |
| 2019-05-03 | $0.0002524 | $0.0002524 | $0.0002524 | $0.0002524 | $0 | $0 |
| 2019-05-04 | $0.0002524 | $0.0002560 | $0.0002427 | $0.0002458 | $10.15 | $0 |
| 2019-05-05 | $0.0002459 | $0.0003405 | $0.0002440 | $0.0003365 | $103.45 | $0 |
| 2019-05-06 | $0.0003367 | $0.0003464 | $0.0003312 | $0.0003455 | $13.82 | $0 |
| 2019-05-07 | $0.0003451 | $0.0003604 | $0.0003056 | $0.0003057 | $10.87 | $0 |
| 2019-05-08 | $0.0003056 | $0.0003081 | $0.0002989 | $0.0003067 | $0 | $0 |
| 2019-05-09 | $0.0003067 | $0.0003067 | $0.0002224 | $0.0002267 | $292.95 | $0 |
| 2019-05-10 | $0.0002266 | $0.0002326 | $0.0002248 | $0.0002321 | $0 | $0 |
| 2019-05-11 | $0.0002321 | $0.0002687 | $0.0002321 | $0.0002568 | $16.62 | $0 |
| 2019-05-12 | $0.0002566 | $0.0002665 | $0.0002406 | $0.0002453 | $103.54 | $0 |
| 2019-05-13 | $0.0002453 | $0.0002685 | $0.0002428 | $0.0002575 | $15.32 | $0 |
| 2019-05-14 | $0.0002576 | $0.0002797 | $0.0002031 | $0.0002172 | $271.90 | $0 |
| 2019-05-15 | $0.0002173 | $0.0002307 | $0.0002168 | $0.0002303 | $0 | $0 |
| 2019-05-16 | $0.0002303 | $0.0002753 | $0.0002303 | $0.0002639 | $52.06 | $0 |
| 2019-05-17 | $0.0002641 | $0.0004562 | $0.0002533 | $0.0003289 | $152.33 | $0 |
| 2019-05-18 | $0.0003289 | $0.0003330 | $0.0001212 | $0.0001220 | $2.44 | $0 |
| 2019-05-19 | $0.0001220 | $0.0003928 | $0.0001215 | $0.0003917 | $4.58 | $0 |
| 2019-05-20 | $0.0003918 | $0.0003922 | $0.0002420 | $0.0002520 | $12.82 | $0 |
| 2019-05-21 | $0.0002519 | $0.0002549 | $0.0002483 | $0.0002526 | $0 | $0 |
| 2019-05-22 | $0.0002526 | $0.0002526 | $0.0002526 | $0.0002526 | $0 | $0 |
| 2019-05-23 | $0.0002526 | $0.0002624 | $0.0002526 | $0.0002607 | $13.03 | $0 |
| 2019-05-24 | $0.0002605 | $0.0002706 | $0.0002578 | $0.0002645 | $5.29 | $0 |
| 2019-05-25 | $0.0002645 | $0.0002728 | $0.0002641 | $0.0002668 | $3.22 | $0 |
| 2019-05-26 | $0.0002668 | $0.0002676 | $0.0002629 | $0.0002646 | $0 | $0 |
| 2019-05-27 | $0.0002646 | $0.0002646 | $0.0002646 | $0.0002646 | $0 | $0 |
| 2019-05-28 | $0.0002646 | $0.0002908 | $0.0002646 | $0.0002879 | $9.67 | $0 |
| 2019-05-29 | $0.0002879 | $0.0002901 | $0.0002786 | $0.0002888 | $0 | $0 |
| 2019-05-30 | $0.0002888 | $0.0003016 | $0.0002597 | $0.0002689 | $13.45 | $0 |
| 2019-05-31 | $0.0002689 | $0.0002821 | $0.0002616 | $0.0002815 | $4.52 | $0 |