GambleCoin GMCN
Xếp hạng #?
12:43:16 17/09/2020
GambleCoin (GMCN)
Không theo dõi
Lịch sử giá GambleCoin (GMCN) 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 | $0.001016 | $0.001026 | $0.001016 | $0.001026 | $5.13 | $8,577.82 |
| 2019-05-02 | $0.001026 | $0.001105 | $0.001024 | $0.001101 | $0.01096 | $9,218.54 |
| 2019-05-03 | $0.001101 | $0.001132 | $0.001097 | $0.001130 | $0 | $9,469.51 |
| 2019-05-04 | $0.001130 | $0.001130 | $0.001130 | $0.001130 | $0 | $9,483.11 |
| 2019-05-05 | $0.001130 | $0.001130 | $0.001130 | $0.001130 | $0 | $9,496.48 |
| 2019-05-06 | $0.001130 | $0.001130 | $0.001130 | $0.001130 | $0 | $9,509.95 |
| 2019-05-07 | $0.001130 | $0.001561 | $0.001130 | $0.001226 | $7.05 | $10,339.05 |
| 2019-05-08 | $0.001225 | $0.001250 | $0.001188 | $0.001196 | $0.5452 | $10,093.55 |
| 2019-05-09 | $0.001195 | $0.001237 | $0.001195 | $0.001234 | $9.57 | $10,432.19 |
| 2019-05-10 | $0.001233 | $0.001800 | $0.001230 | $0.001592 | $64.59 | $13,478.15 |
| 2019-05-11 | $0.001595 | $0.001842 | $0.001378 | $0.001511 | $0.04397 | $12,810.31 |
| 2019-05-12 | $0.001512 | $0.002073 | $0.001466 | $0.002021 | $14.21 | $17,157.11 |
| 2019-05-13 | $0.002021 | $0.002065 | $0.001470 | $0.001952 | $40.44 | $16,593.59 |
| 2019-05-14 | $0.001954 | $0.002319 | $0.001721 | $0.002315 | $13.15 | $19,698.21 |
| 2019-05-15 | $0.002313 | $0.002347 | $0.001734 | $0.001801 | $14.01 | $15,349.49 |
| 2019-05-16 | $0.001800 | $0.001830 | $0.001692 | $0.001734 | $0.3919 | $14,793.60 |
| 2019-05-17 | $0.001732 | $0.001743 | $0.001544 | $0.001610 | $2.81 | $13,758.14 |
| 2019-05-18 | $0.001610 | $0.001636 | $0.001590 | $0.001594 | $0.005505 | $13,634.26 |
| 2019-05-19 | $0.001594 | $0.002393 | $0.001591 | $0.002377 | $15.23 | $20,363.06 |
| 2019-05-20 | $0.002377 | $0.005579 | $0.001836 | $0.005504 | $57.07 | $47,213.08 |
| 2019-05-21 | $0.005501 | $0.005529 | $0.002192 | $0.005326 | $0.1323 | $45,742.40 |
| 2019-05-22 | $0.005326 | $0.005357 | $0.002202 | $0.002220 | $0.7182 | $19,089.69 |
| 2019-05-23 | $0.002220 | $0.002381 | $0.002197 | $0.002362 | $0.001496 | $20,343.51 |
| 2019-05-24 | $0.002363 | $0.002476 | $0.002340 | $0.002476 | $15.07 | $21,354.38 |
| 2019-05-25 | $0.002476 | $0.002497 | $0.002230 | $0.002417 | $0.1780 | $20,869.22 |
| 2019-05-26 | $0.002414 | $0.002434 | $0.002215 | $0.002430 | $2.98 | $21,010.51 |
| 2019-05-27 | $0.002431 | $0.002492 | $0.002426 | $0.002465 | $4.03 | $21,335.19 |
| 2019-05-28 | $0.002463 | $0.002463 | $0.002153 | $0.002181 | $2.77 | $18,908.56 |
| 2019-05-29 | $0.002181 | $0.004256 | $0.002117 | $0.004244 | $0.5051 | $36,831.09 |
| 2019-05-30 | $0.004244 | $0.004417 | $0.002035 | $0.002071 | $2.69 | $17,995.59 |
| 2019-05-31 | $0.002071 | $0.002142 | $0.002035 | $0.002139 | $0.4899 | $18,616.12 |