Gamblica GMBC
Xếp hạng #?
22:48:07 04/05/2020
Gamblica (GMBC)
Không theo dõi
Lịch sử giá Gamblica (GMBC) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.001084 | $0.001544 | $0.001022 | $0.001109 | $22.21 | $0 |
| 2019-07-02 | $0.001109 | $0.001119 | $0.0009690 | $0.0009695 | $0 | $0 |
| 2019-07-03 | $0.0009695 | $0.0009695 | $0.0006179 | $0.0006426 | $28.19 | $0 |
| 2019-07-04 | $0.0006427 | $0.0006445 | $0.0006221 | $0.0006280 | $0 | $0 |
| 2019-07-05 | $0.0006280 | $0.0006280 | $0.0006280 | $0.0006280 | $0 | $0 |
| 2019-07-06 | $0.0006280 | $0.0006280 | $0.0002293 | $0.0002300 | $256.64 | $0 |
| 2019-07-07 | $0.0002300 | $0.0003102 | $0.0002290 | $0.0003057 | $0.05005 | $0 |
| 2019-07-08 | $0.0003057 | $0.002485 | $0.0003045 | $0.0009620 | $579.35 | $0 |
| 2019-07-09 | $0.0009624 | $0.001104 | $0.0007991 | $0.0008121 | $360.23 | $0 |
| 2019-07-10 | $0.0008121 | $0.0008438 | $0.0003079 | $0.0003133 | $30.67 | $0 |
| 2019-07-11 | $0.0003133 | $0.001137 | $0.0002881 | $0.001134 | $26.68 | $0 |
| 2019-07-12 | $0.001135 | $0.001171 | $0.0002941 | $0.0004140 | $86.86 | $0 |
| 2019-07-13 | $0.0004143 | $0.0004334 | $0.0004003 | $0.0004313 | $14.29 | $0 |
| 2019-07-14 | $0.0004311 | $0.0004314 | $0.0002433 | $0.0002441 | $14.00 | $0 |
| 2019-07-15 | $0.0002435 | $0.0002516 | $0.0002249 | $0.0002462 | $0.3990 | $0 |
| 2019-07-16 | $0.0002459 | $0.0002511 | $0.0002410 | $0.0002421 | $0 | $0 |
| 2019-07-17 | $0.0002421 | $0.0002421 | $0.0001746 | $0.0001904 | $137.57 | $0 |
| 2019-07-18 | $0.0001903 | $0.0001984 | $0.0001873 | $0.0001963 | $0 | $0 |
| 2019-07-19 | $0.0001963 | $0.0001963 | $0.0001963 | $0.0001963 | $0 | $0 |
| 2019-07-20 | $0.0001963 | $0.0001963 | $0.0001963 | $0.0001963 | $0 | $0 |
| 2019-07-21 | $0.0001963 | $0.0004520 | $0.00002873 | $0.0004514 | $15.46 | $0 |
| 2019-07-22 | $0.0004513 | $0.0004537 | $0.0004313 | $0.0004322 | $0 | $0 |
| 2019-07-23 | $0.0004322 | $0.0004322 | $0.0004322 | $0.0004322 | $0 | $0 |
| 2019-07-24 | $0.0004322 | $0.0004322 | $0.0004322 | $0.0004322 | $0 | $0 |
| 2019-07-25 | $0.0004322 | $0.0004322 | $0.0004322 | $0.0004322 | $0 | $0 |
| 2019-07-26 | $0.0004322 | $0.0004322 | $0.0004322 | $0.0004322 | $0 | $0 |
| 2019-07-27 | $0.0004322 | $0.0004322 | $0.0004322 | $0.0004322 | $0 | $0 |
| 2019-07-28 | $0.0004322 | $0.0004322 | $0.0004322 | $0.0004322 | $0 | $0 |
| 2019-07-29 | $0.0004322 | $0.0004322 | $0.0003967 | $0.0004013 | $120.55 | $0 |
| 2019-07-30 | $0.0004013 | $0.0004038 | $0.0003931 | $0.0003999 | $22.28 | $0 |
| 2019-07-31 | $0.0004000 | $0.001008 | $0.0003998 | $0.001008 | $1.01 | $0 |