GetGems GEMZ
Xếp hạng #?
03:09:20 02/06/2017
GetGems (GEMZ)
Không hoạt động
Lịch sử giá GetGems (GEMZ) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.004107 | $0.004810 | $0.002953 | $0.004258 | $2,484.78 | $375,259 |
| 2016-09-02 | $0.004258 | $0.005716 | $0.004253 | $0.004771 | $2,870.27 | $420,529 |
| 2016-09-03 | $0.004771 | $0.005069 | $0.004601 | $0.004837 | $92.39 | $426,324 |
| 2016-09-04 | $0.004840 | $0.004845 | $0.002927 | $0.003624 | $1,383.12 | $319,393 |
| 2016-09-05 | $0.003343 | $0.003599 | $0.003197 | $0.003243 | $117.73 | $285,818 |
| 2016-09-06 | $0.003236 | $0.003476 | $0.003236 | $0.003266 | $19.75 | $287,816 |
| 2016-09-07 | $0.003266 | $0.003280 | $0.003256 | $0.003280 | $124.19 | $289,087 |
| 2016-09-08 | $0.003280 | $0.003458 | $0.003093 | $0.003101 | $476.52 | $273,293 |
| 2016-09-09 | $0.003100 | $0.009488 | $0.002762 | $0.009058 | $917.62 | $798,337 |
| 2016-09-10 | $0.009048 | $0.01654 | $0.002977 | $0.003112 | $126.18 | $274,239 |
| 2016-09-11 | $0.003111 | $0.006332 | $0.003110 | $0.005666 | $1,513.09 | $499,354 |
| 2016-09-12 | $0.005667 | $0.01372 | $0.003195 | $0.003210 | $244.83 | $282,880 |
| 2016-09-13 | $0.003211 | $0.004931 | $0.003192 | $0.004763 | $56.30 | $419,792 |
| 2016-09-14 | $0.004758 | $0.005355 | $0.003358 | $0.003359 | $3.53 | $296,059 |
| 2016-09-15 | $0.003359 | $0.003361 | $0.003340 | $0.003340 | $4.36 | $294,365 |
| 2016-09-16 | $0.003339 | $0.003345 | $0.003198 | $0.003199 | $14.81 | $281,919 |
| 2016-09-17 | $0.003199 | $0.003277 | $0.003180 | $0.003277 | $4.99 | $288,824 |
| 2016-09-18 | $0.003276 | $0.01260 | $0.003250 | $0.01218 | $9.54 | $1,073,742 |
| 2016-09-19 | $0.01233 | $0.01519 | $0.01068 | $0.01483 | $6.88 | $1,307,433 |
| 2016-09-20 | $0.01483 | $0.01509 | $0.003193 | $0.003387 | $80.02 | $298,476 |
| 2016-09-21 | $0.003382 | $0.006699 | $0.003088 | $0.003859 | $393.83 | $340,152 |
| 2016-09-22 | $0.003860 | $0.004355 | $0.003220 | $0.003220 | $650.42 | $283,788 |
| 2016-09-23 | $0.003220 | $0.01195 | $0.001817 | $0.002414 | $20,573.10 | $212,758 |
| 2016-09-24 | $0.003014 | $0.05153 | $0.003014 | $0.003074 | $62,989.10 | $270,959 |
| 2016-09-25 | $0.003075 | $0.003517 | $0.003075 | $0.003296 | $26.77 | $290,479 |
| 2016-09-26 | $0.003296 | $0.003297 | $0.003153 | $0.003296 | $254.36 | $290,505 |
| 2016-09-27 | $0.003294 | $0.003486 | $0.003018 | $0.003029 | $100.10 | $266,929 |
| 2016-09-28 | $0.003030 | $0.003508 | $0.002721 | $0.003004 | $277.43 | $264,765 |
| 2016-09-29 | $0.003004 | $0.003350 | $0.002832 | $0.003331 | $728.01 | $293,560 |
| 2016-09-30 | $0.003331 | $0.003350 | $0.002913 | $0.002927 | $105.86 | $257,951 |