GetGems GEMZ
Xếp hạng #?
03:09:20 02/06/2017
GetGems (GEMZ)
Không hoạt động
Lịch sử giá GetGems (GEMZ) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.01167 | $0.01452 | $0.01154 | $0.01403 | $3,436.40 | $1,236,678 |
| 2016-04-02 | $0.01404 | $0.01763 | $0.01287 | $0.01491 | $10,350.10 | $1,313,840 |
| 2016-04-03 | $0.01491 | $0.01680 | $0.01352 | $0.01488 | $3,910.66 | $1,311,117 |
| 2016-04-04 | $0.01486 | $0.01488 | $0.01241 | $0.01324 | $1,017.89 | $1,166,919 |
| 2016-04-05 | $0.01331 | $0.01331 | $0.01171 | $0.01195 | $1,593.89 | $1,053,013 |
| 2016-04-06 | $0.01195 | $0.01284 | $0.01171 | $0.01195 | $835.43 | $1,053,339 |
| 2016-04-07 | $0.01196 | $0.01304 | $0.01183 | $0.01301 | $581.53 | $1,146,798 |
| 2016-04-08 | $0.01301 | $0.01356 | $0.01270 | $0.01273 | $1,341.07 | $1,122,199 |
| 2016-04-09 | $0.01274 | $0.01291 | $0.01162 | $0.01284 | $981.54 | $1,131,542 |
| 2016-04-10 | $0.01284 | $0.01349 | $0.01141 | $0.01142 | $1,060.93 | $1,006,257 |
| 2016-04-11 | $0.01142 | $0.01171 | $0.01117 | $0.01123 | $4,347.38 | $990,199 |
| 2016-04-12 | $0.01124 | $0.01136 | $0.01064 | $0.01071 | $1,408.12 | $943,840 |
| 2016-04-13 | $0.01071 | $0.01112 | $0.01016 | $0.01048 | $3,886.24 | $923,666 |
| 2016-04-14 | $0.01049 | $0.01060 | $0.009376 | $0.009688 | $2,450.64 | $853,849 |
| 2016-04-15 | $0.009956 | $0.01031 | $0.009045 | $0.009452 | $1,646.26 | $833,058 |
| 2016-04-16 | $0.009454 | $0.009979 | $0.009048 | $0.009313 | $416.41 | $820,822 |
| 2016-04-17 | $0.009317 | $0.009942 | $0.008546 | $0.009080 | $3,482.88 | $800,225 |
| 2016-04-18 | $0.009082 | $0.009638 | $0.007984 | $0.008994 | $4,283.47 | $792,730 |
| 2016-04-19 | $0.008996 | $0.009350 | $0.008063 | $0.008523 | $3,433.52 | $751,147 |
| 2016-04-20 | $0.008522 | $0.009175 | $0.008239 | $0.008852 | $1,358.84 | $780,160 |
| 2016-04-21 | $0.008852 | $0.008945 | $0.007024 | $0.007236 | $1,652.85 | $637,706 |
| 2016-04-22 | $0.007329 | $0.008459 | $0.007288 | $0.007887 | $285.20 | $695,133 |
| 2016-04-23 | $0.007859 | $0.008875 | $0.007854 | $0.008870 | $619.69 | $781,726 |
| 2016-04-24 | $0.008872 | $0.008942 | $0.007995 | $0.008313 | $501.18 | $732,676 |
| 2016-04-25 | $0.008311 | $0.008959 | $0.008274 | $0.008406 | $694.65 | $740,880 |
| 2016-04-26 | $0.008390 | $0.008736 | $0.007874 | $0.008339 | $1,623.89 | $734,995 |
| 2016-04-27 | $0.007913 | $0.007916 | $0.006646 | $0.007605 | $2,028.05 | $670,252 |
| 2016-04-28 | $0.007614 | $0.008268 | $0.007277 | $0.007443 | $640.07 | $655,980 |
| 2016-04-29 | $0.007442 | $0.008010 | $0.007246 | $0.007366 | $150.12 | $649,221 |
| 2016-04-30 | $0.007362 | $0.007907 | $0.007109 | $0.007252 | $763.39 | $639,176 |