GoldMaxCoin GMX
Xếp hạng #?
12:12:40 21/11/2018
GoldMaxCoin (GMX)
Không hoạt động
Lịch sử giá GoldMaxCoin (GMX) 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 | $0.005492 | $0.01948 | $0.002365 | $0.01246 | $154.93 | $0 |
| 2018-01-02 | $0.01246 | $0.01922 | $0.003665 | $0.004190 | $8,111.23 | $0 |
| 2018-01-03 | $0.004175 | $0.005729 | $0.001485 | $0.004908 | $9,045.21 | $0 |
| 2018-01-04 | $0.004487 | $0.006625 | $0.002754 | $0.002811 | $1,738.81 | $0 |
| 2018-01-05 | $0.002811 | $0.007821 | $0.002510 | $0.006271 | $633.06 | $0 |
| 2018-01-06 | $0.006276 | $0.02419 | $0.006146 | $0.02413 | $599.96 | $0 |
| 2018-01-07 | $0.02411 | $0.05127 | $0.01513 | $0.01549 | $1,684.60 | $0 |
| 2018-01-08 | $0.01547 | $0.01879 | $0.008122 | $0.01011 | $166.60 | $0 |
| 2018-01-09 | $0.01009 | $0.04736 | $0.01005 | $0.03882 | $882.99 | $0 |
| 2018-01-10 | $0.03887 | $0.04466 | $0.02629 | $0.04240 | $248.53 | $0 |
| 2018-01-11 | $0.04235 | $0.05568 | $0.03698 | $0.04450 | $455.95 | $0 |
| 2018-01-12 | $0.04479 | $0.05139 | $0.02684 | $0.02721 | $715.91 | $0 |
| 2018-01-13 | $0.02718 | $0.07963 | $0.02718 | $0.07049 | $729.44 | $0 |
| 2018-01-14 | $0.07053 | $0.2727 | $0.05977 | $0.06543 | $7,553.13 | $0 |
| 2018-01-15 | $0.06496 | $0.1555 | $0.04877 | $0.05024 | $2,353.16 | $0 |
| 2018-01-16 | $0.05030 | $0.09899 | $0.04594 | $0.06349 | $250.63 | $0 |
| 2018-01-17 | $0.06316 | $0.08633 | $0.02470 | $0.06594 | $229.44 | $0 |
| 2018-01-18 | $0.06619 | $0.08302 | $0.009232 | $0.009694 | $450.71 | $0 |
| 2018-01-19 | $0.009592 | $0.03935 | $0.007845 | $0.02212 | $1,158.79 | $0 |
| 2018-01-20 | $0.02236 | $0.02609 | $0.003561 | $0.005488 | $586.15 | $0 |
| 2018-01-21 | $0.005500 | $0.03240 | $0.004724 | $0.03023 | $287.50 | $0 |
| 2018-01-22 | $0.03064 | $0.04207 | $0.005036 | $0.01528 | $54,407.10 | $0 |
| 2018-01-23 | $0.01207 | $0.01801 | $0.008708 | $0.008779 | $18,636.00 | $0 |
| 2018-01-24 | $0.008773 | $0.01181 | $0.005627 | $0.006743 | $8,623.03 | $0 |
| 2018-01-25 | $0.007981 | $0.008155 | $0.005150 | $0.006118 | $4,712.93 | $0 |
| 2018-01-26 | $0.006102 | $0.007803 | $0.004984 | $0.006679 | $1,980.28 | $0 |
| 2018-01-27 | $0.006674 | $0.006963 | $0.004518 | $0.006595 | $2,210.44 | $0 |
| 2018-01-28 | $0.006629 | $0.006837 | $0.003297 | $0.004813 | $1,781.05 | $0 |
| 2018-01-29 | $0.004808 | $0.009577 | $0.004627 | $0.005915 | $8,824.37 | $0 |
| 2018-01-30 | $0.005917 | $0.008733 | $0.004917 | $0.005196 | $5,113.27 | $0 |
| 2018-01-31 | $0.005204 | $0.008600 | $0.005006 | $0.005078 | $5,552.83 | $0 |