GambleCoin GMCN
Xếp hạng #?
12:43:16 17/09/2020
GambleCoin (GMCN)
Không theo dõi
Lịch sử giá GambleCoin (GMCN) 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 | $0.0004230 | $0.0004280 | $0.0003847 | $0.0003853 | $154.57 | $2,485.07 |
| 2019-03-02 | $0.0003846 | $0.0004261 | $0.0001541 | $0.0001544 | $134.93 | $996.08 |
| 2019-03-03 | $0.0001543 | $0.0003852 | $0.0001542 | $0.0003457 | $9.33 | $2,229.65 |
| 2019-03-04 | $0.0003461 | $0.0003476 | $0.0002241 | $0.0002256 | $14.92 | $1,454.99 |
| 2019-03-05 | $0.0002257 | $0.0003511 | $0.0002246 | $0.0003511 | $1.20 | $2,264.71 |
| 2019-03-06 | $0.0003505 | $0.0003909 | $0.0002335 | $0.0003901 | $6.53 | $2,516.45 |
| 2019-03-07 | $0.0003902 | $0.0003931 | $0.0002341 | $0.0002344 | $1.13 | $1,511.80 |
| 2019-03-08 | $0.0002346 | $0.0002766 | $0.0002342 | $0.0002729 | $0.6430 | $1,760.26 |
| 2019-03-09 | $0.0002727 | $0.0002775 | $0.0002364 | $0.0002378 | $0.3172 | $1,533.62 |
| 2019-03-10 | $0.0002380 | $0.0002380 | $0.0002352 | $0.0002368 | $2.63 | $1,527.16 |
| 2019-03-11 | $0.0002369 | $0.0002374 | $0.0001945 | $0.0001949 | $0.01591 | $1,257.46 |
| 2019-03-12 | $0.0001952 | $0.0002748 | $0.0001929 | $0.0002732 | $0.1511 | $1,762.08 |
| 2019-03-13 | $0.0002738 | $0.0002748 | $0.0002721 | $0.0002730 | $0.0004680 | $1,761.02 |
| 2019-03-14 | $0.0002729 | $0.0003139 | $0.0002728 | $0.0002745 | $3.81 | $1,770.34 |
| 2019-03-15 | $0.0002742 | $0.0004360 | $0.0002347 | $0.0004356 | $6.79 | $2,810.11 |
| 2019-03-16 | $0.0004357 | $0.0004455 | $0.0002417 | $0.0002427 | $0.01505 | $1,565.57 |
| 2019-03-17 | $0.0002427 | $0.0007287 | $0.0002400 | $0.0007234 | $17.21 | $4,666.13 |
| 2019-03-18 | $0.0007240 | $0.0007323 | $0.0004403 | $0.0004428 | $0.07041 | $2,856.51 |
| 2019-03-19 | $0.0004431 | $0.0004893 | $0.0002837 | $0.0002851 | $2.83 | $1,839.17 |
| 2019-03-20 | $0.0002848 | $0.0009733 | $0.0002817 | $0.0002853 | $0.01683 | $1,840.23 |
| 2019-03-21 | $0.0002857 | $0.0009402 | $0.0002398 | $0.0002416 | $3.05 | $1,558.26 |
| 2019-03-22 | $0.0002413 | $0.0002434 | $0.0002408 | $0.0002412 | $8.30 | $1,555.56 |
| 2019-03-23 | $0.0002409 | $0.0002429 | $0.0002404 | $0.0002419 | $0.01661 | $1,560.35 |
| 2019-03-24 | $0.0002417 | $0.0002818 | $0.0002402 | $0.0002810 | $1.34 | $1,812.62 |
| 2019-03-25 | $0.0002815 | $0.0003619 | $0.0002806 | $0.0003569 | $0.3502 | $2,302.21 |
| 2019-03-26 | $0.0003556 | $0.0003574 | $0.0003540 | $0.0003551 | $0 | $2,290.51 |
| 2019-03-27 | $0.0003551 | $0.0003675 | $0.0003252 | $0.0003675 | $2.20 | $2,370.45 |
| 2019-03-28 | $0.0003673 | $0.0003673 | $0.0002821 | $0.0002844 | $0.006298 | $1,834.66 |
| 2019-03-29 | $0.0002844 | $0.0003699 | $0.0002818 | $0.0003679 | $2.73 | $2,373.38 |
| 2019-03-30 | $0.0003672 | $0.0009844 | $0.0002825 | $0.0009843 | $125.38 | $6,349.10 |
| 2019-03-31 | $0.0009843 | $0.0009856 | $0.0003273 | $0.0009019 | $3.88 | $5,817.42 |