GetGems GEMZ
Xếp hạng #?
03:09:20 02/06/2017
GetGems (GEMZ)
Không hoạt động
Lịch sử giá GetGems (GEMZ) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.01505 | $0.01511 | $0.01270 | $0.01436 | $1,207.23 | $1,266,045 |
| 2016-02-02 | $0.01445 | $0.01449 | $0.01221 | $0.01274 | $588.95 | $1,122,869 |
| 2016-02-03 | $0.01274 | $0.01452 | $0.01174 | $0.01258 | $2,124.00 | $1,108,336 |
| 2016-02-04 | $0.01257 | $0.01318 | $0.01163 | $0.01295 | $625.68 | $1,141,492 |
| 2016-02-05 | $0.01295 | $0.01395 | $0.01225 | $0.01383 | $810.13 | $1,219,104 |
| 2016-02-06 | $0.01385 | $0.01385 | $0.01183 | $0.01207 | $452.73 | $1,063,387 |
| 2016-02-07 | $0.01207 | $0.01314 | $0.01120 | $0.01226 | $395.28 | $1,080,908 |
| 2016-02-08 | $0.01227 | $0.01242 | $0.01049 | $0.01049 | $2,704.91 | $924,494 |
| 2016-02-09 | $0.01049 | $0.01300 | $0.01049 | $0.01276 | $1,336.60 | $1,124,306 |
| 2016-02-10 | $0.01276 | $0.01429 | $0.01270 | $0.01305 | $1,906.89 | $1,150,156 |
| 2016-02-11 | $0.01305 | $0.01462 | $0.01176 | $0.01272 | $6,515.56 | $1,120,798 |
| 2016-02-12 | $0.01272 | $0.01553 | $0.01221 | $0.01472 | $2,092.16 | $1,297,192 |
| 2016-02-13 | $0.01472 | $0.01930 | $0.01357 | $0.01818 | $3,006.14 | $1,602,439 |
| 2016-02-14 | $0.01823 | $0.01948 | $0.01337 | $0.01347 | $2,882.90 | $1,187,287 |
| 2016-02-15 | $0.01348 | $0.01746 | $0.01348 | $0.01719 | $1,224.34 | $1,514,665 |
| 2016-02-16 | $0.01718 | $0.01774 | $0.01545 | $0.01649 | $1,540.21 | $1,453,226 |
| 2016-02-17 | $0.01649 | $0.01741 | $0.01438 | $0.01559 | $970.51 | $1,374,213 |
| 2016-02-18 | $0.01559 | $0.01782 | $0.01405 | $0.01672 | $2,184.32 | $1,473,312 |
| 2016-02-19 | $0.01672 | $0.01746 | $0.01391 | $0.01685 | $771.95 | $1,485,175 |
| 2016-02-20 | $0.01685 | $0.01695 | $0.01178 | $0.01307 | $3,708.59 | $1,152,315 |
| 2016-02-21 | $0.01304 | $0.01356 | $0.01166 | $0.01243 | $826.26 | $1,095,327 |
| 2016-02-22 | $0.01243 | $0.01387 | $0.01107 | $0.01216 | $2,633.58 | $1,071,284 |
| 2016-02-23 | $0.01217 | $0.01308 | $0.01082 | $0.01226 | $1,820.65 | $1,080,335 |
| 2016-02-24 | $0.01226 | $0.01550 | $0.01128 | $0.01360 | $3,638.68 | $1,198,903 |
| 2016-02-25 | $0.01360 | $0.01453 | $0.01204 | $0.01204 | $2,177.64 | $1,060,910 |
| 2016-02-26 | $0.01204 | $0.01281 | $0.01088 | $0.01221 | $2,526.89 | $1,076,034 |
| 2016-02-27 | $0.01224 | $0.01291 | $0.01167 | $0.01270 | $274.20 | $1,119,088 |
| 2016-02-28 | $0.01269 | $0.01278 | $0.01129 | $0.01184 | $2,282.53 | $1,043,556 |
| 2016-02-29 | $0.01184 | $0.01282 | $0.01113 | $0.01227 | $1,446.79 | $1,081,287 |