GetGems GEMZ
Xếp hạng #?
03:09:20 02/06/2017
GetGems (GEMZ)
Không hoạt động
Lịch sử giá GetGems (GEMZ) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.001998 | $0.004203 | $0.001864 | $0.002523 | $2,037.02 | $222,326 |
| 2016-06-02 | $0.002518 | $0.002524 | $0.002252 | $0.002340 | $1,014.84 | $206,227 |
| 2016-06-03 | $0.002340 | $0.002380 | $0.001982 | $0.002342 | $635.39 | $206,455 |
| 2016-06-04 | $0.002343 | $0.002551 | $0.002340 | $0.002478 | $290.61 | $218,435 |
| 2016-06-05 | $0.002476 | $0.002522 | $0.001903 | $0.002122 | $52.92 | $187,013 |
| 2016-06-06 | $0.002122 | $0.002226 | $0.001998 | $0.002219 | $28.46 | $195,582 |
| 2016-06-07 | $0.002219 | $0.002862 | $0.001900 | $0.002450 | $102.90 | $215,955 |
| 2016-06-08 | $0.002451 | $0.004491 | $0.002121 | $0.002679 | $746.47 | $236,082 |
| 2016-06-09 | $0.002675 | $0.002961 | $0.002575 | $0.002592 | $12.17 | $228,403 |
| 2016-06-10 | $0.002591 | $0.004029 | $0.002207 | $0.002212 | $226.78 | $194,983 |
| 2016-06-11 | $0.002212 | $0.004011 | $0.002077 | $0.002733 | $95.04 | $240,893 |
| 2016-06-12 | $0.002731 | $0.004310 | $0.002731 | $0.002754 | $236.71 | $242,739 |
| 2016-06-13 | $0.002756 | $0.002935 | $0.001991 | $0.002043 | $442.36 | $180,047 |
| 2016-06-14 | $0.002043 | $0.002726 | $0.002014 | $0.002546 | $134.19 | $224,427 |
| 2016-06-15 | $0.002545 | $0.003543 | $0.002520 | $0.002788 | $4.00 | $245,739 |
| 2016-06-16 | $0.002790 | $0.003693 | $0.002085 | $0.002274 | $246.31 | $200,463 |
| 2016-06-17 | $0.002275 | $0.002425 | $0.001999 | $0.002068 | $27.13 | $182,282 |
| 2016-06-18 | $0.002067 | $0.002147 | $0.002026 | $0.002088 | $71.29 | $184,017 |
| 2016-06-19 | $0.002087 | $0.002269 | $0.002087 | $0.002260 | $10.21 | $199,151 |
| 2016-06-20 | $0.002261 | $0.002261 | $0.001993 | $0.002006 | $205.82 | $176,756 |
| 2016-06-21 | $0.002005 | $0.002377 | $0.001863 | $0.002288 | $15.61 | $201,686 |
| 2016-06-22 | $0.002291 | $0.002933 | $0.001973 | $0.002776 | $33.16 | $244,697 |
| 2016-06-23 | $0.002813 | $0.002889 | $0.001951 | $0.002629 | $184.77 | $231,728 |
| 2016-06-24 | $0.002630 | $0.003011 | $0.002630 | $0.002995 | $852.59 | $263,929 |
| 2016-06-25 | $0.002987 | $0.003106 | $0.0009809 | $0.0009847 | $0.4125 | $86,786.99 |
| 2016-06-26 | $0.0009844 | $0.003232 | $0.0009756 | $0.003210 | $216.31 | $282,932 |
| 2016-06-27 | $0.003207 | $0.003247 | $0.002690 | $0.003112 | $185.82 | $274,264 |
| 2016-06-28 | $0.003141 | $0.003160 | $0.002679 | $0.002886 | $466.32 | $254,355 |
| 2016-06-29 | $0.002885 | $0.003071 | $0.002578 | $0.003065 | $112.32 | $270,157 |
| 2016-06-30 | $0.003066 | $0.003242 | $0.002648 | $0.003235 | $271.05 | $285,152 |