GameCoin GME
Xếp hạng #?
00:14:02 17/05/2016
GameCoin (GME)
Không hoạt động
Lịch sử giá GameCoin (GME) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.00001262 | $0.00001306 | $0.00001248 | $0.00001254 | $0.1861 | $0 |
| 2014-09-02 | $0.00001249 | $0.00001481 | $0.00001203 | $0.00001460 | $40.59 | $0 |
| 2014-09-03 | $0.00001460 | $0.00001482 | $0.00001365 | $0.00001398 | $12.63 | $0 |
| 2014-09-04 | $0.00001398 | $0.00001947 | $0.00001395 | $0.00001906 | $27.00 | $0 |
| 2014-09-05 | $0.00001903 | $0.00002085 | $0.00001477 | $0.00001589 | $24.56 | $0 |
| 2014-09-06 | $0.00001592 | $0.00002015 | $0.00001549 | $0.00001700 | $33.73 | $0 |
| 2014-09-07 | $0.00001700 | $0.00003048 | $0.00001562 | $0.00001846 | $17.07 | $0 |
| 2014-09-08 | $0.00001846 | $0.00001954 | $0.00001786 | $0.00001952 | $0.1470 | $0 |
| 2014-09-09 | $0.00001952 | $0.00001956 | $0.00001787 | $0.00001944 | $0.6424 | $0 |
| 2014-09-10 | $0.00001945 | $0.00001970 | $0.00001661 | $0.00001736 | $3.64 | $0 |
| 2014-09-11 | $0.00001736 | $0.00001937 | $0.00001653 | $0.00001777 | $4.26 | $0 |
| 2014-09-12 | $0.00001777 | $0.00002066 | $0.00001730 | $0.00001830 | $1.84 | $0 |
| 2014-09-13 | $0.00001834 | $0.00002294 | $0.00001785 | $0.00001785 | $12.95 | $0 |
| 2014-09-14 | $0.00001787 | $0.00002007 | $0.00001753 | $0.00002000 | $5.55 | $0 |
| 2014-09-15 | $0.00001999 | $0.00002105 | $0.00001830 | $0.00002092 | $7.85 | $0 |
| 2014-09-16 | $0.00002093 | $0.00002093 | $0.00001953 | $0.00001974 | $0.4589 | $0 |
| 2014-09-17 | $0.00001979 | $0.00002111 | $0.00001936 | $0.00002064 | $23.11 | $0 |
| 2014-09-18 | $0.00002064 | $0.00002333 | $0.00001969 | $0.00002321 | $5.17 | $0 |
| 2014-09-19 | $0.00002320 | $0.00002330 | $0.00001736 | $0.00002165 | $14.49 | $0 |
| 2014-09-20 | $0.00002155 | $0.00002262 | $0.00001775 | $0.00001807 | $2.69 | $0 |
| 2014-09-21 | $0.00001809 | $0.00002540 | $0.00001695 | $0.00001727 | $47.92 | $0 |
| 2014-09-22 | $0.00001728 | $0.00002381 | $0.00001700 | $0.00002111 | $4.88 | $0 |
| 2014-09-23 | $0.00002112 | $0.00002372 | $0.00002036 | $0.00002307 | $0.9074 | $0 |
| 2014-09-24 | $0.00002306 | $0.00002306 | $0.00001870 | $0.00001890 | $3.11 | $0 |
| 2014-09-25 | $0.00001890 | $0.00001892 | $0.00001736 | $0.00001738 | $4.32 | $0 |
| 2014-09-26 | $0.00001736 | $0.00001821 | $0.00001578 | $0.00001580 | $20.13 | $0 |
| 2014-09-27 | $0.00001578 | $0.00001719 | $0.00001571 | $0.00001677 | $0.2130 | $0 |
| 2014-09-28 | $0.00001681 | $0.00001779 | $0.00001588 | $0.00001639 | $9.91 | $0 |
| 2014-09-29 | $0.00001638 | $0.00001818 | $0.00001632 | $0.00001709 | $9.00 | $0 |
| 2014-09-30 | $0.00001711 | $0.00002089 | $0.00001604 | $0.00001715 | $1.26 | $0 |