GetGems GEMZ
Xếp hạng #?
03:09:20 02/06/2017
GetGems (GEMZ)
Không hoạt động
Lịch sử giá GetGems (GEMZ) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.003232 | $0.003431 | $0.003214 | $0.003322 | $37.99 | $292,825 |
| 2016-07-02 | $0.003324 | $0.003678 | $0.003079 | $0.003513 | $53.44 | $309,662 |
| 2016-07-03 | $0.003516 | $0.003522 | $0.003162 | $0.003162 | $14.54 | $278,667 |
| 2016-07-04 | $0.003168 | $0.003390 | $0.002680 | $0.003068 | $351.77 | $270,420 |
| 2016-07-05 | $0.003070 | $0.003070 | $0.002408 | $0.002769 | $168.70 | $244,077 |
| 2016-07-06 | $0.002770 | $0.002889 | $0.002769 | $0.002877 | $15.13 | $253,599 |
| 2016-07-07 | $0.002879 | $0.002998 | $0.002263 | $0.002834 | $50.09 | $249,788 |
| 2016-07-08 | $0.002839 | $0.002942 | $0.001932 | $0.002666 | $890.97 | $234,966 |
| 2016-07-09 | $0.002665 | $0.002800 | $0.002476 | $0.002786 | $17.59 | $245,536 |
| 2016-07-10 | $0.002786 | $0.003251 | $0.002752 | $0.003249 | $175.54 | $286,319 |
| 2016-07-11 | $0.003247 | $0.003421 | $0.002670 | $0.002863 | $142.16 | $252,363 |
| 2016-07-12 | $0.002863 | $0.003389 | $0.002178 | $0.002359 | $749.42 | $207,923 |
| 2016-07-13 | $0.002359 | $0.002706 | $0.002314 | $0.002660 | $33.28 | $234,426 |
| 2016-07-14 | $0.002656 | $0.005932 | $0.002382 | $0.002550 | $189.20 | $224,776 |
| 2016-07-15 | $0.002505 | $0.007466 | $0.002505 | $0.005322 | $159.77 | $469,082 |
| 2016-07-16 | $0.005295 | $0.005378 | $0.002619 | $0.003271 | $67.75 | $288,296 |
| 2016-07-17 | $0.003264 | $0.003551 | $0.002791 | $0.002822 | $140.35 | $248,728 |
| 2016-07-18 | $0.002825 | $0.002829 | $0.002775 | $0.002788 | $0.7113 | $245,724 |
| 2016-07-19 | $0.003011 | $0.003016 | $0.002759 | $0.002779 | $84.83 | $244,939 |
| 2016-07-20 | $0.002779 | $0.002803 | $0.002760 | $0.002770 | $0.7093 | $244,116 |
| 2016-07-21 | $0.002769 | $0.003045 | $0.002747 | $0.002780 | $21.70 | $245,032 |
| 2016-07-22 | $0.002780 | $0.002898 | $0.002716 | $0.002732 | $23.72 | $240,802 |
| 2016-07-23 | $0.002733 | $0.002831 | $0.002620 | $0.002628 | $79.10 | $231,619 |
| 2016-07-24 | $0.002628 | $0.003274 | $0.002508 | $0.002754 | $38.34 | $242,686 |
| 2016-07-25 | $0.002754 | $0.002925 | $0.002174 | $0.002475 | $54.93 | $218,095 |
| 2016-07-26 | $0.002475 | $0.002722 | $0.002282 | $0.002282 | $19.22 | $201,155 |
| 2016-07-27 | $0.002281 | $0.002571 | $0.002145 | $0.002566 | $74.03 | $226,118 |
| 2016-07-28 | $0.002566 | $0.003681 | $0.002562 | $0.002603 | $7.84 | $229,444 |
| 2016-07-29 | $0.003222 | $0.003634 | $0.002412 | $0.003393 | $6.32 | $299,065 |
| 2016-07-30 | $0.003556 | $0.003662 | $0.002654 | $0.002739 | $12.05 | $241,403 |
| 2016-07-31 | $0.002726 | $0.002727 | $0.002583 | $0.002703 | $0.4071 | $238,267 |