GetGems GEMZ
Xếp hạng #?
03:09:20 02/06/2017
GetGems (GEMZ)
Không hoạt động
Lịch sử giá GetGems (GEMZ) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.007254 | $0.007853 | $0.006774 | $0.007299 | $1,134.86 | $643,272 |
| 2016-05-02 | $0.007302 | $0.007432 | $0.006815 | $0.007430 | $228.27 | $654,838 |
| 2016-05-03 | $0.007431 | $0.007568 | $0.007218 | $0.007332 | $57.22 | $646,196 |
| 2016-05-04 | $0.007332 | $0.008788 | $0.007259 | $0.007609 | $1,060.07 | $670,640 |
| 2016-05-05 | $0.007609 | $0.007962 | $0.007608 | $0.007619 | $41.25 | $671,520 |
| 2016-05-06 | $0.007619 | $0.008186 | $0.007347 | $0.007779 | $876.82 | $685,576 |
| 2016-05-07 | $0.007776 | $0.007946 | $0.006892 | $0.006923 | $960.02 | $610,169 |
| 2016-05-08 | $0.006925 | $0.007805 | $0.006912 | $0.007480 | $542.63 | $659,248 |
| 2016-05-09 | $0.007479 | $0.007546 | $0.007268 | $0.007455 | $130.73 | $657,067 |
| 2016-05-10 | $0.007456 | $0.007678 | $0.006837 | $0.006857 | $236.29 | $604,336 |
| 2016-05-11 | $0.006861 | $0.007348 | $0.006860 | $0.007173 | $113.12 | $632,208 |
| 2016-05-12 | $0.007174 | $0.007224 | $0.006963 | $0.007151 | $282.76 | $630,258 |
| 2016-05-13 | $0.007152 | $0.007239 | $0.006892 | $0.006894 | $248.40 | $607,614 |
| 2016-05-14 | $0.006894 | $0.007610 | $0.006894 | $0.006951 | $407.63 | $612,653 |
| 2016-05-15 | $0.006951 | $0.007181 | $0.006936 | $0.007169 | $678.43 | $631,849 |
| 2016-05-16 | $0.007168 | $0.007172 | $0.006674 | $0.007058 | $411.53 | $622,064 |
| 2016-05-17 | $0.007056 | $0.007492 | $0.006699 | $0.006919 | $159.26 | $609,793 |
| 2016-05-18 | $0.006918 | $0.007425 | $0.006711 | $0.007416 | $85.38 | $653,596 |
| 2016-05-19 | $0.007415 | $0.007415 | $0.006517 | $0.006842 | $2,517.71 | $602,992 |
| 2016-05-20 | $0.006827 | $0.007098 | $0.006234 | $0.006326 | $260.15 | $557,513 |
| 2016-05-21 | $0.006329 | $0.007127 | $0.005835 | $0.006271 | $300.25 | $552,697 |
| 2016-05-22 | $0.006270 | $0.006699 | $0.005950 | $0.006351 | $392.52 | $559,785 |
| 2016-05-23 | $0.006350 | $0.006351 | $0.001831 | $0.002588 | $31,051.10 | $228,099 |
| 2016-05-24 | $0.002587 | $0.002752 | $0.001701 | $0.001924 | $11,118.90 | $169,568 |
| 2016-05-25 | $0.001924 | $0.002645 | $0.001885 | $0.002644 | $3,494.00 | $233,003 |
| 2016-05-26 | $0.002307 | $0.002308 | $0.001274 | $0.001554 | $6,445.16 | $136,945 |
| 2016-05-27 | $0.001549 | $0.001795 | $0.001416 | $0.001774 | $1,868.22 | $156,385 |
| 2016-05-28 | $0.001774 | $0.001950 | $0.001460 | $0.001736 | $1,328.83 | $153,012 |
| 2016-05-29 | $0.001734 | $0.002350 | $0.001549 | $0.001792 | $2,492.98 | $157,962 |
| 2016-05-30 | $0.001794 | $0.002160 | $0.001656 | $0.002049 | $712.05 | $180,573 |
| 2016-05-31 | $0.002046 | $0.002106 | $0.001731 | $0.001998 | $2,895.11 | $176,086 |