GambleCoin GMCN
Xếp hạng #?
12:43:16 17/09/2020
GambleCoin (GMCN)
Không theo dõi
Lịch sử giá GambleCoin (GMCN) 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 | $0.0009014 | $0.0009102 | $0.0005354 | $0.0005394 | $0.8678 | $3,479.51 |
| 2019-04-02 | $0.0005399 | $0.0006381 | $0.0005391 | $0.0006334 | $0.002046 | $4,085.74 |
| 2019-04-03 | $0.0006337 | $0.0007424 | $0.0006334 | $0.0006950 | $21.98 | $4,483.20 |
| 2019-04-04 | $0.0006954 | $0.001152 | $0.0004447 | $0.001130 | $55.02 | $7,289.66 |
| 2019-04-05 | $0.001130 | $0.001918 | $0.0005438 | $0.001914 | $9.28 | $12,344.52 |
| 2019-04-06 | $0.001914 | $0.004877 | $0.001496 | $0.001516 | $116.14 | $9,780.18 |
| 2019-04-07 | $0.001515 | $0.001725 | $0.001513 | $0.001714 | $7.23 | $11,054.28 |
| 2019-04-08 | $0.001714 | $0.001754 | $0.001642 | $0.001690 | $1.71 | $10,900.05 |
| 2019-04-09 | $0.001690 | $0.001831 | $0.001653 | $0.001818 | $0.0001558 | $11,728.41 |
| 2019-04-10 | $0.001818 | $0.001837 | $0.001588 | $0.001594 | $26.13 | $10,282.36 |
| 2019-04-11 | $0.001595 | $0.004255 | $0.0009017 | $0.004144 | $46.88 | $26,733.63 |
| 2019-04-12 | $0.004143 | $0.004143 | $0.001002 | $0.001016 | $0.09627 | $6,554.18 |
| 2019-04-13 | $0.001016 | $0.001176 | $0.001013 | $0.001169 | $0.0002033 | $7,539.41 |
| 2019-04-14 | $0.001169 | $0.001243 | $0.001158 | $0.001237 | $0.6515 | $7,979.52 |
| 2019-04-15 | $0.001237 | $0.001244 | $0.001201 | $0.001212 | $3.98 | $7,815.16 |
| 2019-04-16 | $0.001212 | $0.001255 | $0.001208 | $0.001252 | $0.008193 | $8,079.06 |
| 2019-04-17 | $0.001252 | $0.001262 | $0.001200 | $0.001203 | $12.34 | $7,759.50 |
| 2019-04-18 | $0.001203 | $0.002070 | $0.0009944 | $0.002061 | $2.69 | $13,292.30 |
| 2019-04-19 | $0.002061 | $0.002061 | $0.0009953 | $0.002008 | $0.1566 | $12,953.38 |
| 2019-04-20 | $0.002009 | $0.002020 | $0.001002 | $0.001010 | $0.0002658 | $6,514.14 |
| 2019-04-21 | $0.001010 | $0.001846 | $0.0008384 | $0.0008464 | $7.18 | $5,459.93 |
| 2019-04-22 | $0.0008461 | $0.0008657 | $0.0008406 | $0.0008601 | $0.04376 | $5,547.99 |
| 2019-04-23 | $0.0008603 | $0.0008943 | $0.0008581 | $0.0008863 | $0 | $5,716.90 |
| 2019-04-24 | $0.0008863 | $0.001012 | $0.0008863 | $0.0009795 | $0.2751 | $6,318.53 |
| 2019-04-25 | $0.0009796 | $0.001048 | $0.0009695 | $0.0009844 | $0.07352 | $8,157.82 |
| 2019-04-26 | $0.0009877 | $0.001021 | $0.0009763 | $0.0009992 | $0.3710 | $8,280.91 |
| 2019-04-27 | $0.0009998 | $0.001009 | $0.0009927 | $0.0009996 | $5.22 | $8,284.29 |
| 2019-04-28 | $0.0009993 | $0.001011 | $0.0009949 | $0.001002 | $0.01044 | $8,304.25 |
| 2019-04-29 | $0.001003 | $0.001468 | $0.001000 | $0.001468 | $0.4745 | $12,162.61 |
| 2019-04-30 | $0.001468 | $0.001473 | $0.0009910 | $0.001016 | $0.001123 | $8,485.49 |