GetGems GEMZ
Xếp hạng #?
03:09:20 02/06/2017
GetGems (GEMZ)
Không hoạt động
Lịch sử giá GetGems (GEMZ) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.002927 | $0.003012 | $0.002838 | $0.003008 | $157.74 | $265,149 |
| 2016-10-02 | $0.003009 | $0.003365 | $0.002969 | $0.002969 | $135.85 | $261,686 |
| 2016-10-03 | $0.002969 | $0.003297 | $0.002835 | $0.003297 | $90.75 | $290,545 |
| 2016-10-04 | $0.003297 | $0.003325 | $0.003182 | $0.003200 | $2.21 | $282,076 |
| 2016-10-05 | $0.003201 | $0.004996 | $0.003082 | $0.003093 | $0.8352 | $272,629 |
| 2016-10-06 | $0.003093 | $0.003093 | $0.003015 | $0.003022 | $0.7016 | $266,366 |
| 2016-10-07 | $0.003022 | $0.003035 | $0.003016 | $0.003017 | $72.91 | $265,872 |
| 2016-10-08 | $0.003017 | $0.003711 | $0.002988 | $0.003281 | $425.64 | $289,178 |
| 2016-10-09 | $0.003281 | $0.003282 | $0.003074 | $0.003083 | $204.38 | $271,743 |
| 2016-10-10 | $0.003084 | $0.003199 | $0.002998 | $0.003114 | $145.82 | $274,448 |
| 2016-10-11 | $0.003115 | $0.003386 | $0.003113 | $0.003294 | $9.52 | $290,304 |
| 2016-10-12 | $0.003292 | $0.006886 | $0.003149 | $0.006261 | $43.66 | $551,856 |
| 2016-10-13 | $0.006261 | $0.007971 | $0.003239 | $0.007795 | $417.18 | $686,985 |
| 2016-10-14 | $0.007794 | $0.008727 | $0.003555 | $0.003559 | $297.35 | $313,682 |
| 2016-10-15 | $0.003559 | $0.003760 | $0.003559 | $0.003633 | $74.74 | $320,188 |
| 2016-10-16 | $0.003634 | $0.005371 | $0.003265 | $0.003393 | $179.04 | $299,032 |
| 2016-10-17 | $0.003394 | $0.003407 | $0.003230 | $0.003231 | $69.97 | $284,783 |
| 2016-10-18 | $0.003231 | $0.003318 | $0.001915 | $0.003298 | $38.28 | $290,678 |
| 2016-10-19 | $0.003298 | $0.003329 | $0.003247 | $0.003329 | $32.51 | $293,428 |
| 2016-10-20 | $0.003329 | $0.003337 | $0.002522 | $0.003054 | $1,925.62 | $269,159 |
| 2016-10-21 | $0.003053 | $0.003063 | $0.002846 | $0.003063 | $149.21 | $269,988 |
| 2016-10-22 | $0.003063 | $0.003435 | $0.002230 | $0.003435 | $409.88 | $302,756 |
| 2016-10-23 | $0.003438 | $0.003458 | $0.003208 | $0.003291 | $5.55 | $290,060 |
| 2016-10-24 | $0.003292 | $0.003293 | $0.001054 | $0.002871 | $4,980.86 | $253,019 |
| 2016-10-25 | $0.002870 | $0.002996 | $0.002374 | $0.002662 | $497.21 | $234,601 |
| 2016-10-26 | $0.002663 | $0.002686 | $0.002061 | $0.002225 | $40.23 | $196,139 |
| 2016-10-27 | $0.002225 | $0.002921 | $0.002183 | $0.002821 | $84.45 | $248,590 |
| 2016-10-28 | $0.002822 | $0.002854 | $0.002674 | $0.002689 | $46.09 | $237,011 |
| 2016-10-29 | $0.002690 | $0.002758 | $0.001357 | $0.002180 | $523.06 | $192,115 |
| 2016-10-30 | $0.002179 | $0.002695 | $0.002113 | $0.002626 | $26.11 | $231,407 |
| 2016-10-31 | $0.002626 | $0.003323 | $0.002061 | $0.002061 | $17.63 | $181,646 |