GambleCoin GMCN
Xếp hạng #?
12:43:16 17/09/2020
GambleCoin (GMCN)
Không theo dõi
Lịch sử giá GambleCoin (GMCN) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0003019 | $0.0003138 | $0.0002975 | $0.0003122 | $2.77 | $2,959.52 |
| 2019-08-02 | $0.0003122 | $0.0005265 | $0.0003112 | $0.0005261 | $9.47 | $4,993.66 |
| 2019-08-03 | $0.0005259 | $0.0005407 | $0.0003219 | $0.0003247 | $0.01202 | $3,086.29 |
| 2019-08-04 | $0.0003248 | $0.0003264 | $0.0003227 | $0.0003228 | $0 | $3,071.40 |
| 2019-08-05 | $0.0003228 | $0.0003228 | $0.0003228 | $0.0003228 | $0 | $3,075.08 |
| 2019-08-06 | $0.0003228 | $0.0004689 | $0.0003228 | $0.0004590 | $1.26 | $4,378.02 |
| 2019-08-07 | $0.0004588 | $0.0004703 | $0.0003474 | $0.0003585 | $0.02593 | $3,424.10 |
| 2019-08-08 | $0.0003585 | $0.0003597 | $0.0003534 | $0.0003563 | $0 | $3,406.41 |
| 2019-08-09 | $0.0003563 | $0.0003563 | $0.0003563 | $0.0003563 | $0 | $3,410.53 |
| 2019-08-10 | $0.0003563 | $0.0003563 | $0.0003563 | $0.0003563 | $0 | $3,414.75 |
| 2019-08-11 | $0.0003563 | $0.0005758 | $0.0003563 | $0.0005756 | $66.23 | $5,523.81 |
| 2019-08-12 | $0.0005758 | $0.0005759 | $0.0003396 | $0.0003415 | $0.1001 | $3,281.61 |
| 2019-08-13 | $0.0003416 | $0.0003425 | $0.0003245 | $0.0003260 | $0 | $3,136.50 |
| 2019-08-14 | $0.0003260 | $0.0003260 | $0.0003260 | $0.0003260 | $0 | $3,140.32 |
| 2019-08-15 | $0.0003260 | $0.0003260 | $0.0003260 | $0.0003260 | $0 | $3,144.17 |
| 2019-08-16 | $0.0003260 | $0.0003260 | $0.0003260 | $0.0003260 | $0 | $3,148.09 |
| 2019-08-17 | $0.0003260 | $0.0003260 | $0.0003260 | $0.0003260 | $0 | $3,151.91 |
| 2019-08-18 | $0.0003260 | $0.0003260 | $0.0003260 | $0.0003260 | $0 | $3,155.59 |
| 2019-08-19 | $0.0003260 | $0.0003276 | $0.0003198 | $0.0003276 | $0.03832 | $3,174.22 |
| 2019-08-20 | $0.0003276 | $0.0003281 | $0.0003192 | $0.0003228 | $0.04326 | $3,132.38 |
| 2019-08-21 | $0.0003228 | $0.0003241 | $0.0002986 | $0.0003040 | $0.2052 | $2,952.92 |
| 2019-08-22 | $0.0003040 | $0.0003084 | $0.0002939 | $0.0003037 | $0.9864 | $2,954.22 |
| 2019-08-23 | $0.0003037 | $0.0003132 | $0.0003022 | $0.0003122 | $0 | $3,039.84 |
| 2019-08-24 | $0.0003122 | $0.0003122 | $0.0003007 | $0.0003045 | $0.01269 | $2,968.77 |
| 2019-08-25 | $0.0003045 | $0.0003090 | $0.0003010 | $0.0003022 | $0 | $2,949.61 |
| 2019-08-26 | $0.0003022 | $0.0003022 | $0.0003022 | $0.0003022 | $0 | $2,953.14 |
| 2019-08-27 | $0.0003022 | $0.0003072 | $0.0003022 | $0.0003056 | $0.009984 | $2,990.25 |
| 2019-08-28 | $0.0003057 | $0.0003063 | $0.0003026 | $0.0003048 | $0 | $2,985.56 |
| 2019-08-29 | $0.0003048 | $0.0003048 | $0.0002836 | $0.0002852 | $2.67 | $2,796.46 |
| 2019-08-30 | $0.0002852 | $0.0002899 | $0.0002823 | $0.0002876 | $0.01764 | $2,823.91 |
| 2019-08-31 | $0.0002877 | $0.0002896 | $0.0002876 | $0.0002880 | $0 | $2,830.83 |