Gimli GIM
Xếp hạng #?
11:09:16 21/02/2018
Gimli (GIM)
Không hoạt động
Lịch sử giá Gimli (GIM) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.05930 | $0.05930 | $0.03847 | $0.03847 | $3,260.22 | $3,077,608 |
| 2018-01-02 | $0.03856 | $0.05275 | $0.03307 | $0.05050 | $3,920.75 | $4,040,056 |
| 2018-01-03 | $0.05074 | $0.05494 | $0.04959 | $0.05447 | $2,825.33 | $4,357,688 |
| 2018-01-04 | $0.05456 | $0.05728 | $0.04188 | $0.05490 | $1,744.95 | $4,392,296 |
| 2018-01-05 | $0.05468 | $0.05879 | $0.05421 | $0.05668 | $1,612.66 | $4,534,328 |
| 2018-01-06 | $0.05695 | $0.06497 | $0.05640 | $0.06488 | $5,190.32 | $5,190,480 |
| 2018-01-07 | $0.06486 | $0.08825 | $0.04392 | $0.08558 | $12,262.40 | $6,846,784 |
| 2018-01-08 | $0.08636 | $0.09785 | $0.06417 | $0.07196 | $11,864.90 | $5,757,072 |
| 2018-01-09 | $0.07176 | $0.09507 | $0.07053 | $0.09447 | $19,306.90 | $7,557,880 |
| 2018-01-10 | $0.09451 | $0.1017 | $0.08188 | $0.08742 | $21,259.40 | $6,993,624 |
| 2018-01-11 | $0.08722 | $0.09455 | $0.07127 | $0.07138 | $16,473.10 | $5,710,032 |
| 2018-01-12 | $0.07220 | $0.08627 | $0.06903 | $0.08466 | $3,320.50 | $6,772,400 |
| 2018-01-13 | $0.08464 | $0.09685 | $0.07945 | $0.09428 | $6,609.28 | $7,542,376 |
| 2018-01-14 | $0.09437 | $0.09437 | $0.07552 | $0.08175 | $4,133.98 | $6,540,248 |
| 2018-01-15 | $0.08174 | $0.09454 | $0.08165 | $0.08662 | $23,013.30 | $6,929,488 |
| 2018-01-16 | $0.08679 | $0.08877 | $0.05668 | $0.06779 | $6,473.26 | $5,423,432 |
| 2018-01-17 | $0.06016 | $0.06351 | $0.04150 | $0.05536 | $6,049.42 | $4,428,856 |
| 2018-01-18 | $0.05598 | $0.07011 | $0.05299 | $0.06104 | $865.47 | $4,883,168 |
| 2018-01-19 | $0.06059 | $0.06390 | $0.03894 | $0.06194 | $2,850.40 | $4,955,416 |
| 2018-01-20 | $0.06234 | $0.06449 | $0.03864 | $0.04879 | $2,612.11 | $3,902,896 |
| 2018-01-21 | $0.04889 | $0.06810 | $0.03847 | $0.04257 | $1,808.43 | $3,405,808 |
| 2018-01-22 | $0.04277 | $0.05907 | $0.04019 | $0.04508 | $2,429.43 | $3,606,568 |
| 2018-01-23 | $0.04500 | $0.06839 | $0.04184 | $0.06780 | $15,744.40 | $5,423,688 |
| 2018-01-24 | $0.06782 | $0.06920 | $0.04407 | $0.05607 | $9,641.55 | $4,485,616 |
| 2018-01-25 | $0.05648 | $0.05867 | $0.04642 | $0.04727 | $2,249.10 | $3,781,688 |
| 2018-01-26 | $0.04711 | $0.04839 | $0.03940 | $0.04364 | $6,103.48 | $3,491,304 |
| 2018-01-27 | $0.04364 | $0.04652 | $0.04253 | $0.04564 | $166.08 | $3,651,536 |
| 2018-01-28 | $0.04597 | $0.05103 | $0.04580 | $0.04928 | $2,228.81 | $3,942,512 |
| 2018-01-29 | $0.04921 | $0.04954 | $0.03457 | $0.03496 | $9,743.92 | $2,796,488 |
| 2018-01-30 | $0.03749 | $0.03874 | $0.02518 | $0.03489 | $4,512.35 | $2,791,144 |
| 2018-01-31 | $0.03501 | $0.03707 | $0.02750 | $0.02790 | $2,883.17 | $2,232,192 |