GetGems GEMZ
Xếp hạng #?
03:09:20 02/06/2017
GetGems (GEMZ)
Không hoạt động
Lịch sử giá GetGems (GEMZ) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.002061 | $0.002416 | $0.002061 | $0.002371 | $144.35 | $208,984 |
| 2016-11-02 | $0.002372 | $0.002825 | $0.002321 | $0.002825 | $286.51 | $249,006 |
| 2016-11-03 | $0.002832 | $0.002850 | $0.002143 | $0.002175 | $10.44 | $191,716 |
| 2016-11-04 | $0.002176 | $0.002234 | $0.002166 | $0.002223 | $0.3532 | $195,891 |
| 2016-11-05 | $0.002222 | $0.005265 | $0.002219 | $0.002885 | $100.69 | $254,273 |
| 2016-11-06 | $0.002879 | $0.002977 | $0.002479 | $0.002605 | $116.56 | $229,560 |
| 2016-11-07 | $0.002604 | $0.002851 | $0.002175 | $0.002706 | $509.58 | $238,503 |
| 2016-11-08 | $0.002707 | $0.003351 | $0.002676 | $0.002979 | $503.14 | $262,550 |
| 2016-11-09 | $0.002978 | $0.003430 | $0.002826 | $0.003037 | $376.80 | $267,672 |
| 2016-11-10 | $0.003038 | $0.003175 | $0.002857 | $0.003174 | $233.11 | $279,756 |
| 2016-11-11 | $0.003174 | $0.003182 | $0.003037 | $0.003045 | $202.57 | $268,352 |
| 2016-11-12 | $0.003045 | $0.003638 | $0.002992 | $0.003435 | $371.66 | $302,765 |
| 2016-11-13 | $0.003435 | $0.003627 | $0.003411 | $0.003508 | $381.30 | $309,169 |
| 2016-11-14 | $0.003508 | $0.004096 | $0.003466 | $0.003868 | $591.84 | $340,904 |
| 2016-11-15 | $0.003870 | $0.004940 | $0.003845 | $0.004940 | $1,031.52 | $435,419 |
| 2016-11-16 | $0.004937 | $0.005882 | $0.004020 | $0.004324 | $1,261.28 | $381,126 |
| 2016-11-17 | $0.004324 | $0.004866 | $0.003774 | $0.003793 | $458.35 | $334,292 |
| 2016-11-18 | $0.003791 | $0.004132 | $0.003749 | $0.004132 | $14.02 | $364,158 |
| 2016-11-19 | $0.004131 | $0.004132 | $0.003776 | $0.003781 | $138.97 | $333,240 |
| 2016-11-20 | $0.003789 | $0.003807 | $0.003442 | $0.003692 | $30.36 | $325,355 |
| 2016-11-21 | $0.003692 | $0.003746 | $0.003689 | $0.003733 | $6.07 | $328,997 |
| 2016-11-22 | $0.003731 | $0.003769 | $0.003702 | $0.003766 | $0.3390 | $331,951 |
| 2016-11-23 | $0.003789 | $0.004281 | $0.003547 | $0.004281 | $183.24 | $377,294 |
| 2016-11-24 | $0.004281 | $0.005937 | $0.003774 | $0.004117 | $941.89 | $362,844 |
| 2016-11-25 | $0.004116 | $0.004117 | $0.003742 | $0.003767 | $147.55 | $332,041 |
| 2016-11-26 | $0.003768 | $0.003770 | $0.003676 | $0.003685 | $20.59 | $324,816 |
| 2016-11-27 | $0.003684 | $0.003686 | $0.003175 | $0.003235 | $155.35 | $285,149 |
| 2016-11-28 | $0.003236 | $0.004711 | $0.003127 | $0.004488 | $917.14 | $395,571 |
| 2016-11-29 | $0.004488 | $0.005003 | $0.003239 | $0.004982 | $1,040.32 | $439,047 |
| 2016-11-30 | $0.004981 | $0.005015 | $0.004544 | $0.004847 | $109.78 | $427,205 |