GameCoin GME
Xếp hạng #?
00:14:02 17/05/2016
GameCoin (GME)
Không hoạt động
Lịch sử giá GameCoin (GME) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.00002313 | $0.00002329 | $0.00002176 | $0.00002248 | $5.33 | $0 |
| 2015-07-02 | $0.00002318 | $0.00002340 | $0.00001533 | $0.00001539 | $5.68 | $0 |
| 2015-07-03 | $0.00001541 | $0.00001636 | $0.00001539 | $0.00001560 | $26.06 | $0 |
| 2015-07-04 | $0.00001556 | $0.00001645 | $0.00001534 | $0.00001641 | $0.4941 | $0 |
| 2015-07-05 | $0.00001641 | $0.00001875 | $0.00001554 | $0.00001875 | $4.08 | $0 |
| 2015-07-06 | $0.00001882 | $0.00002561 | $0.00001879 | $0.00002430 | $1.52 | $0 |
| 2015-07-07 | $0.00002438 | $0.00002499 | $0.00002205 | $0.00002408 | $0.9585 | $0 |
| 2015-07-08 | $0.00002408 | $0.00002939 | $0.00002364 | $0.00002939 | $0.8617 | $0 |
| 2015-07-09 | $0.00002926 | $0.00003838 | $0.00002699 | $0.00003633 | $19.10 | $0 |
| 2015-07-10 | $0.00003618 | $0.00004277 | $0.00001872 | $0.00002078 | $4.09 | $0 |
| 2015-07-11 | $0.00002072 | $0.00002209 | $0.00001816 | $0.00002143 | $1.07 | $0 |
| 2015-07-12 | $0.00002143 | $0.00002659 | $0.00002131 | $0.00002603 | $15.67 | $0 |
| 2015-07-13 | $0.00002590 | $0.00002788 | $0.00002142 | $0.00002315 | $21.33 | $0 |
| 2015-07-14 | $0.00002312 | $0.00002347 | $0.00001764 | $0.00001770 | $25.13 | $0 |
| 2015-07-15 | $0.00001767 | $0.00001835 | $0.00001658 | $0.00001695 | $26.26 | $0 |
| 2015-07-16 | $0.00001685 | $0.00001759 | $0.00001452 | $0.00001606 | $0.8959 | $0 |
| 2015-07-17 | $0.00001629 | $0.00001769 | $0.00001598 | $0.00001704 | $0.03417 | $0 |
| 2015-07-18 | $0.00001702 | $0.00001900 | $0.00001700 | $0.00001765 | $12.54 | $0 |
| 2015-07-19 | $0.00001766 | $0.00001797 | $0.00001694 | $0.00001709 | $11.81 | $0 |
| 2015-07-20 | $0.00001592 | $0.00001592 | $0.00001438 | $0.00001503 | $18.07 | $0 |
| 2015-07-21 | $0.00001505 | $0.00001531 | $0.00001440 | $0.00001500 | $0.009551 | $0 |
| 2015-07-22 | $0.00001499 | $0.00001572 | $0.00001466 | $0.00001565 | $0.5215 | $0 |
| 2015-07-23 | $0.00001568 | $0.00001579 | $0.00001415 | $0.00001418 | $7.56 | $0 |
| 2015-07-24 | $0.00001419 | $0.00001890 | $0.00001410 | $0.00001841 | $1.81 | $0 |
| 2015-07-25 | $0.00001839 | $0.00001871 | $0.00001801 | $0.00001871 | $1.84 | $0 |
| 2015-07-27 | $0.00001837 | $0.00001879 | $0.00001833 | $0.00001864 | $0.9320 | $0 |
| 2015-07-28 | $0.00001864 | $0.00002040 | $0.00001855 | $0.00001903 | $24.60 | $0 |
| 2015-07-29 | $0.00001902 | $0.00001917 | $0.00001776 | $0.00001814 | $0.01155 | $0 |
| 2015-07-30 | $0.00001828 | $0.00001833 | $0.00001820 | $0.00001825 | $0.1825 | $0 |
| 2015-07-31 | $0.00001827 | $0.00001902 | $0.00001799 | $0.00001853 | $1.85 | $0 |