GameCoin GME
Xếp hạng #?
00:14:02 17/05/2016
GameCoin (GME)
Không hoạt động
Lịch sử giá GameCoin (GME) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.00001115 | $0.00001116 | $0.00001057 | $0.00001065 | $0.4347 | $0 |
| 2014-11-02 | $0.00001076 | $0.00001086 | $0.00001076 | $0.00001079 | $0.0005396 | $0 |
| 2014-11-03 | $0.00001079 | $0.00001194 | $0.00001079 | $0.00001127 | $11.64 | $0 |
| 2014-11-04 | $0.00001127 | $0.00001146 | $0.00001118 | $0.00001141 | $0.1826 | $0 |
| 2014-11-05 | $0.00001142 | $0.00001175 | $0.00001142 | $0.00001165 | $0.001165 | $0 |
| 2014-11-06 | $0.00001166 | $0.00001242 | $0.00001102 | $0.00001103 | $31.16 | $0 |
| 2014-11-07 | $0.00001102 | $0.00001220 | $0.00001099 | $0.00001210 | $0.1347 | $0 |
| 2014-11-08 | $0.00001209 | $0.00001211 | $0.00001109 | $0.00001117 | $0.001117 | $0 |
| 2014-11-09 | $0.00001117 | $0.00001263 | $0.00001116 | $0.00001185 | $13.84 | $0 |
| 2014-11-10 | $0.00001184 | $0.00001216 | $0.00001172 | $0.00001211 | $0.00007914 | $0 |
| 2014-11-11 | $0.00001214 | $0.00001214 | $0.00001198 | $0.00001199 | $0.001150 | $0 |
| 2014-11-12 | $0.00001198 | $0.00001652 | $0.00001198 | $0.00001499 | $26.31 | $0 |
| 2014-11-13 | $0.00001529 | $0.00001610 | $0.00001487 | $0.00001518 | $0.0007590 | $0 |
| 2014-11-14 | $0.00001516 | $0.00001516 | $0.00001430 | $0.00001474 | $0.01474 | $0 |
| 2014-11-15 | $0.00001476 | $0.00001493 | $0.00001410 | $0.00001428 | $0.03570 | $0 |
| 2014-11-16 | $0.00001421 | $0.00001443 | $0.00001416 | $0.00001438 | $0.01438 | $0 |
| 2014-11-18 | $0.00001448 | $0.00001448 | $0.00001403 | $0.00001407 | $0.0007036 | $0 |
| 2014-11-19 | $0.00001410 | $0.00001513 | $0.00001410 | $0.00001511 | $0.00001663 | $0 |
| 2014-11-20 | $0.00001511 | $0.00001583 | $0.00001434 | $0.00001445 | $1.44 | $0 |
| 2014-11-21 | $0.00001445 | $0.00001446 | $0.00001392 | $0.00001399 | $0.001399 | $0 |
| 2014-11-22 | $0.00001399 | $0.00001448 | $0.00001396 | $0.00001412 | $0.001412 | $0 |
| 2014-11-23 | $0.00001583 | $0.00001618 | $0.00001530 | $0.00001617 | $0.5511 | $0 |
| 2014-11-24 | $0.00001617 | $0.00001621 | $0.00001215 | $0.00001288 | $2.04 | $0 |
| 2014-11-25 | $0.00001288 | $0.00001312 | $0.00001115 | $0.00001267 | $5.56 | $0 |
| 2014-11-26 | $0.00001266 | $0.00001273 | $0.00001255 | $0.00001264 | $0.2178 | $0 |
| 2014-11-27 | $0.00001320 | $0.00001320 | $0.00001210 | $0.00001210 | $0.6894 | $0 |
| 2014-11-28 | $0.00001210 | $0.00001282 | $0.00001139 | $0.00001172 | $2.55 | $0 |
| 2014-11-29 | $0.00001172 | $0.00001182 | $0.00001164 | $0.00001164 | $2.35 | $0 |
| 2014-11-30 | $0.00001174 | $0.00001176 | $0.00001168 | $0.00001175 | $0.1245 | $0 |