GameChain System GCS
Xếp hạng #?
12:43:16 17/09/2020
GameChain System (GCS)
Không hoạt động
Lịch sử giá GameChain System (GCS) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.0002815 | $0.0002872 | $0.0002767 | $0.0002786 | $11.14 | $0 |
| 2019-06-02 | $0.0002786 | $0.0006450 | $0.0002783 | $0.0006431 | $1,666.72 | $0 |
| 2019-06-03 | $0.0006430 | $0.0006435 | $0.0006233 | $0.0006277 | $0 | $0 |
| 2019-06-04 | $0.0006277 | $0.0006277 | $0.0006277 | $0.0006277 | $0 | $0 |
| 2019-06-05 | $0.0006277 | $0.0006277 | $0.0003633 | $0.0005881 | $264.51 | $0 |
| 2019-06-06 | $0.0005881 | $0.0005946 | $0.0005787 | $0.0005804 | $0 | $0 |
| 2019-06-07 | $0.0005804 | $0.0007519 | $0.0005652 | $0.0005733 | $1,351.06 | $0 |
| 2019-06-08 | $0.0005725 | $0.0005754 | $0.0004016 | $0.0004054 | $40.54 | $0 |
| 2019-06-09 | $0.0004054 | $0.0007347 | $0.0003989 | $0.0006996 | $402.38 | $0 |
| 2019-06-10 | $0.0006996 | $0.0007160 | $0.0006884 | $0.0007108 | $0 | $0 |
| 2019-06-11 | $0.0007108 | $0.0007108 | $0.0007108 | $0.0007108 | $0 | $0 |
| 2019-06-12 | $0.0007108 | $0.0007108 | $0.0003952 | $0.0004172 | $4.49 | $0 |
| 2019-06-13 | $0.0004175 | $0.0004320 | $0.0004134 | $0.0004223 | $31.96 | $0 |
| 2019-06-14 | $0.0004223 | $0.0007934 | $0.0004194 | $0.0007900 | $120.01 | $0 |
| 2019-06-15 | $0.0007900 | $0.0008146 | $0.0007841 | $0.0008064 | $1,361.16 | $0 |
| 2019-06-16 | $0.0008064 | $0.0008345 | $0.0005691 | $0.0008061 | $2,182.25 | $0 |
| 2019-06-17 | $0.0008055 | $0.0008236 | $0.0008025 | $0.0008206 | $749.93 | $0 |
| 2019-06-18 | $0.0008203 | $0.0008204 | $0.0007895 | $0.0007952 | $219.45 | $0 |
| 2019-06-19 | $0.0007952 | $0.0008107 | $0.0007943 | $0.0008078 | $474.21 | $0 |
| 2019-06-20 | $0.0008080 | $0.0008224 | $0.0007965 | $0.0008156 | $7,752.11 | $0 |
| 2019-06-21 | $0.0008151 | $0.0008800 | $0.0008151 | $0.0008788 | $400.24 | $0 |
| 2019-06-22 | $0.0008789 | $0.0009180 | $0.0008785 | $0.0009124 | $0 | $0 |
| 2019-06-23 | $0.0009124 | $0.0009124 | $0.0009124 | $0.0009124 | $0 | $0 |
| 2019-06-24 | $0.0009124 | $0.0009124 | $0.0009124 | $0.0009124 | $0 | $0 |
| 2019-06-25 | $0.0009124 | $0.0009124 | $0.0009124 | $0.0009124 | $0 | $0 |
| 2019-06-26 | $0.0009124 | $0.0009124 | $0.0009124 | $0.0009124 | $0 | $0 |
| 2019-06-27 | $0.0009124 | $0.0009124 | $0.0009124 | $0.0009124 | $0 | $0 |
| 2019-06-28 | $0.0009124 | $0.0009124 | $0.0009124 | $0.0009124 | $0 | $0 |
| 2019-06-29 | $0.0009124 | $0.0009124 | $0.0009124 | $0.0009124 | $0 | $0 |
| 2019-06-30 | $0.0009124 | $0.0009124 | $0.0001831 | $0.0001831 | $5.77 | $0 |