GetGems GEMZ
Xếp hạng #?
03:09:20 02/06/2017
GetGems (GEMZ)
Không hoạt động
Lịch sử giá GetGems (GEMZ) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.01226 | $0.01261 | $0.01040 | $0.01040 | $1,533.18 | $917,003 |
| 2016-03-02 | $0.01041 | $0.01091 | $0.009874 | $0.01016 | $1,008.53 | $895,568 |
| 2016-03-03 | $0.01015 | $0.01188 | $0.007197 | $0.01028 | $3,743.53 | $906,162 |
| 2016-03-04 | $0.01028 | $0.01134 | $0.009340 | $0.01018 | $1,101.55 | $897,181 |
| 2016-03-05 | $0.01017 | $0.01018 | $0.007659 | $0.008936 | $2,705.67 | $787,597 |
| 2016-03-06 | $0.008930 | $0.009669 | $0.008481 | $0.009663 | $2,993.49 | $851,617 |
| 2016-03-07 | $0.009665 | $0.01054 | $0.008221 | $0.009929 | $3,182.70 | $875,083 |
| 2016-03-08 | $0.009925 | $0.01029 | $0.008801 | $0.009474 | $3,084.77 | $834,967 |
| 2016-03-09 | $0.009472 | $0.01031 | $0.009420 | $0.009508 | $2,086.84 | $838,014 |
| 2016-03-10 | $0.009274 | $0.01046 | $0.009008 | $0.009649 | $2,967.20 | $850,373 |
| 2016-03-11 | $0.009791 | $0.01055 | $0.009092 | $0.01021 | $1,350.30 | $899,596 |
| 2016-03-12 | $0.01019 | $0.01042 | $0.007487 | $0.008765 | $3,589.23 | $772,547 |
| 2016-03-13 | $0.008762 | $0.009969 | $0.007490 | $0.008862 | $2,450.47 | $781,069 |
| 2016-03-14 | $0.008916 | $0.009811 | $0.008419 | $0.009811 | $490.83 | $864,717 |
| 2016-03-15 | $0.009864 | $0.01041 | $0.009530 | $0.009999 | $638.51 | $881,257 |
| 2016-03-16 | $0.01000 | $0.01062 | $0.009400 | $0.009868 | $730.28 | $869,685 |
| 2016-03-17 | $0.009866 | $0.01259 | $0.009635 | $0.01224 | $4,544.64 | $1,078,925 |
| 2016-03-18 | $0.01224 | $0.01450 | $0.009891 | $0.01217 | $7,166.86 | $1,072,235 |
| 2016-03-19 | $0.01215 | $0.01458 | $0.008758 | $0.01029 | $9,631.65 | $906,911 |
| 2016-03-20 | $0.01029 | $0.01138 | $0.009164 | $0.009830 | $3,573.02 | $866,386 |
| 2016-03-21 | $0.009821 | $0.01034 | $0.009015 | $0.01034 | $2,410.41 | $911,168 |
| 2016-03-22 | $0.01034 | $0.01072 | $0.009565 | $0.009722 | $3,066.03 | $856,861 |
| 2016-03-23 | $0.009726 | $0.01202 | $0.009397 | $0.01125 | $2,946.77 | $991,230 |
| 2016-03-24 | $0.01123 | $0.01324 | $0.01022 | $0.01259 | $8,584.12 | $1,109,517 |
| 2016-03-25 | $0.01168 | $0.01236 | $0.01091 | $0.01131 | $3,513.11 | $997,197 |
| 2016-03-26 | $0.01129 | $0.01190 | $0.01059 | $0.01111 | $4,541.18 | $979,544 |
| 2016-03-27 | $0.01111 | $0.01179 | $0.009876 | $0.01093 | $1,592.89 | $962,983 |
| 2016-03-28 | $0.01092 | $0.01103 | $0.01066 | $0.01102 | $253.62 | $971,144 |
| 2016-03-29 | $0.01102 | $0.01154 | $0.01061 | $0.01132 | $518.39 | $997,814 |
| 2016-03-30 | $0.01132 | $0.01174 | $0.01038 | $0.01173 | $1,502.60 | $1,034,029 |
| 2016-03-31 | $0.01173 | $0.01246 | $0.01095 | $0.01167 | $1,827.16 | $1,028,335 |