GetGems GEMZ
Xếp hạng #?
03:09:20 02/06/2017
GetGems (GEMZ)
Không hoạt động
Lịch sử giá GetGems (GEMZ) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.004847 | $0.005152 | $0.004847 | $0.005137 | $94.41 | $452,736 |
| 2016-12-02 | $0.005144 | $0.005235 | $0.004470 | $0.004977 | $512.79 | $438,679 |
| 2016-12-03 | $0.004979 | $0.004981 | $0.004432 | $0.004434 | $218.71 | $390,782 |
| 2016-12-04 | $0.004434 | $0.004439 | $0.004031 | $0.004053 | $250.62 | $357,233 |
| 2016-12-05 | $0.004055 | $0.004055 | $0.003335 | $0.003371 | $65.41 | $297,069 |
| 2016-12-06 | $0.003371 | $0.003814 | $0.003364 | $0.003813 | $99.97 | $336,091 |
| 2016-12-07 | $0.003813 | $0.003865 | $0.003791 | $0.003848 | $56.98 | $339,182 |
| 2016-12-08 | $0.003848 | $0.003866 | $0.003822 | $0.003847 | $117.59 | $339,066 |
| 2016-12-09 | $0.003846 | $0.004487 | $0.003841 | $0.004365 | $165.26 | $384,733 |
| 2016-12-10 | $0.004366 | $0.004383 | $0.003868 | $0.004201 | $349.35 | $370,273 |
| 2016-12-11 | $0.004201 | $0.01489 | $0.003837 | $0.003840 | $12.56 | $338,418 |
| 2016-12-12 | $0.003841 | $0.004302 | $0.003687 | $0.003690 | $428.70 | $325,224 |
| 2016-12-13 | $0.003690 | $0.003732 | $0.003646 | $0.003713 | $225.77 | $327,204 |
| 2016-12-14 | $0.003708 | $0.003846 | $0.003140 | $0.003844 | $539.84 | $338,749 |
| 2016-12-15 | $0.003845 | $0.004217 | $0.003657 | $0.004188 | $68.26 | $369,120 |
| 2016-12-16 | $0.004187 | $0.004220 | $0.003743 | $0.004054 | $66.13 | $357,276 |
| 2016-12-17 | $0.004054 | $0.004172 | $0.003505 | $0.003506 | $233.28 | $309,023 |
| 2016-12-18 | $0.003506 | $0.003524 | $0.002419 | $0.003162 | $111.64 | $278,662 |
| 2016-12-19 | $0.003163 | $0.005646 | $0.002535 | $0.005270 | $168.45 | $464,481 |
| 2016-12-20 | $0.005269 | $0.007601 | $0.002649 | $0.002828 | $0.5948 | $249,270 |
| 2016-12-21 | $0.002827 | $0.003488 | $0.002599 | $0.003154 | $73.55 | $277,937 |
| 2016-12-22 | $0.003162 | $0.003374 | $0.002524 | $0.002871 | $410.93 | $253,066 |
| 2016-12-23 | $0.002870 | $0.003053 | $0.002696 | $0.003041 | $17.02 | $268,005 |
| 2016-12-24 | $0.003043 | $0.003047 | $0.002261 | $0.002435 | $35.89 | $214,607 |
| 2016-12-25 | $0.002436 | $0.002482 | $0.001849 | $0.002206 | $26.34 | $194,392 |
| 2016-12-26 | $0.002205 | $0.002679 | $0.002153 | $0.002654 | $6.22 | $233,935 |
| 2016-12-27 | $0.002659 | $0.004351 | $0.001614 | $0.001977 | $60.25 | $174,264 |
| 2016-12-28 | $0.001978 | $0.002021 | $0.001665 | $0.001854 | $29.40 | $163,401 |
| 2016-12-29 | $0.001854 | $0.001861 | $0.001718 | $0.001811 | $8.02 | $159,602 |
| 2016-12-30 | $0.001811 | $0.002519 | $0.001792 | $0.002518 | $55.65 | $221,933 |
| 2016-12-31 | $0.002518 | $0.002615 | $0.001806 | $0.002147 | $17.08 | $189,197 |