GetGems GEMZ
Xếp hạng #?
03:09:20 02/06/2017
GetGems (GEMZ)
Không hoạt động
Lịch sử giá GetGems (GEMZ) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.002591 | $0.002618 | $0.002534 | $0.002534 | $37.17 | $223,331 |
| 2016-08-02 | $0.002535 | $0.003517 | $0.002182 | $0.002234 | $5.65 | $196,909 |
| 2016-08-03 | $0.002249 | $0.002260 | $0.001998 | $0.002045 | $9.80 | $180,219 |
| 2016-08-04 | $0.002045 | $0.002734 | $0.001438 | $0.002734 | $1,474.23 | $240,936 |
| 2016-08-05 | $0.002733 | $0.002829 | $0.002385 | $0.002594 | $598.47 | $228,650 |
| 2016-08-06 | $0.002593 | $0.003118 | $0.002165 | $0.002960 | $357.84 | $260,876 |
| 2016-08-07 | $0.002960 | $0.004172 | $0.002726 | $0.002751 | $2,022.05 | $242,446 |
| 2016-08-08 | $0.002751 | $0.003527 | $0.002743 | $0.003386 | $85.59 | $298,392 |
| 2016-08-09 | $0.003386 | $0.004092 | $0.003161 | $0.004045 | $367.54 | $356,549 |
| 2016-08-10 | $0.004044 | $0.004105 | $0.003391 | $0.003815 | $169.11 | $336,227 |
| 2016-08-11 | $0.003817 | $0.004139 | $0.003653 | $0.003654 | $353.24 | $322,049 |
| 2016-08-12 | $0.003653 | $0.004467 | $0.002382 | $0.002382 | $475.71 | $209,954 |
| 2016-08-13 | $0.002382 | $0.004105 | $0.002378 | $0.003806 | $386.53 | $335,446 |
| 2016-08-14 | $0.003806 | $0.004099 | $0.003092 | $0.003725 | $269.18 | $328,293 |
| 2016-08-15 | $0.003725 | $0.003728 | $0.002926 | $0.002926 | $69.36 | $257,910 |
| 2016-08-16 | $0.002927 | $0.003485 | $0.002924 | $0.003458 | $44.40 | $304,801 |
| 2016-08-17 | $0.003459 | $0.003467 | $0.002101 | $0.002865 | $341.01 | $252,528 |
| 2016-08-18 | $0.002865 | $0.003104 | $0.002390 | $0.003101 | $77.67 | $273,272 |
| 2016-08-19 | $0.003101 | $0.003134 | $0.002225 | $0.002620 | $160.78 | $230,870 |
| 2016-08-20 | $0.002619 | $0.003133 | $0.002619 | $0.003121 | $76.81 | $275,107 |
| 2016-08-21 | $0.003121 | $0.004533 | $0.002621 | $0.004384 | $33.09 | $386,345 |
| 2016-08-22 | $0.004383 | $0.004689 | $0.001252 | $0.003110 | $2,213.08 | $274,123 |
| 2016-08-23 | $0.003110 | $0.008092 | $0.003015 | $0.006760 | $4,450.97 | $595,821 |
| 2016-08-24 | $0.006758 | $0.007428 | $0.005056 | $0.005666 | $3,869.37 | $499,396 |
| 2016-08-25 | $0.005667 | $0.006426 | $0.003541 | $0.003545 | $1,776.53 | $312,458 |
| 2016-08-26 | $0.003545 | $0.005777 | $0.003301 | $0.004832 | $893.82 | $425,901 |
| 2016-08-27 | $0.004832 | $0.004990 | $0.004551 | $0.004565 | $319.69 | $402,322 |
| 2016-08-28 | $0.004563 | $0.004570 | $0.004019 | $0.004332 | $113.76 | $381,820 |
| 2016-08-29 | $0.004332 | $0.004404 | $0.003418 | $0.003418 | $193.73 | $301,265 |
| 2016-08-30 | $0.003418 | $0.003845 | $0.003284 | $0.003842 | $615.17 | $338,606 |
| 2016-08-31 | $0.003843 | $0.02373 | $0.003802 | $0.004106 | $82.76 | $361,887 |