GetGems GEMZ
Xếp hạng #?
03:09:20 02/06/2017
GetGems (GEMZ)
Không hoạt động
Lịch sử giá GetGems (GEMZ) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.002329 | $0.002473 | $0.002233 | $0.002473 | $143.48 | $217,940 |
| 2017-02-02 | $0.002473 | $0.002488 | $0.001834 | $0.001882 | $62.19 | $165,866 |
| 2017-02-03 | $0.001881 | $0.002369 | $0.001876 | $0.002029 | $65.28 | $178,819 |
| 2017-02-04 | $0.002032 | $0.002837 | $0.001932 | $0.002305 | $131.22 | $203,135 |
| 2017-02-05 | $0.002306 | $0.002306 | $0.001592 | $0.002260 | $410.24 | $199,199 |
| 2017-02-06 | $0.002262 | $0.002278 | $0.001705 | $0.001889 | $48.16 | $166,525 |
| 2017-02-07 | $0.001893 | $0.001996 | $0.001893 | $0.001995 | $8.31 | $175,860 |
| 2017-02-08 | $0.001997 | $0.002366 | $0.001642 | $0.001977 | $98.24 | $174,271 |
| 2017-02-09 | $0.001980 | $0.002026 | $0.001513 | $0.001536 | $6.29 | $135,383 |
| 2017-02-10 | $0.001538 | $0.002439 | $0.001478 | $0.002037 | $184.44 | $179,502 |
| 2017-02-11 | $0.002037 | $0.002335 | $0.002007 | $0.002009 | $39.18 | $177,055 |
| 2017-02-12 | $0.002007 | $0.002134 | $0.001984 | $0.002128 | $11.55 | $187,575 |
| 2017-02-13 | $0.002128 | $0.002134 | $0.002001 | $0.002041 | $1.02 | $179,859 |
| 2017-02-14 | $0.002043 | $0.002084 | $0.001971 | $0.001979 | $43.67 | $174,416 |
| 2017-02-15 | $0.001982 | $0.002146 | $0.001812 | $0.001934 | $143.72 | $170,485 |
| 2017-02-16 | $0.001935 | $0.002195 | $0.001935 | $0.002106 | $39.42 | $185,635 |
| 2017-02-17 | $0.002104 | $0.002152 | $0.001987 | $0.001988 | $32.04 | $175,195 |
| 2017-02-18 | $0.001993 | $0.002653 | $0.001990 | $0.002636 | $63.23 | $232,329 |
| 2017-02-19 | $0.002637 | $0.002673 | $0.002609 | $0.002620 | $126.05 | $230,885 |
| 2017-02-20 | $0.002622 | $0.002755 | $0.002552 | $0.002732 | $38.18 | $240,816 |
| 2017-02-21 | $0.002731 | $0.002934 | $0.002545 | $0.002565 | $65.49 | $226,084 |
| 2017-02-22 | $0.002564 | $0.002858 | $0.002531 | $0.002838 | $19.76 | $250,154 |
| 2017-02-23 | $0.003352 | $0.003355 | $0.002793 | $0.002998 | $147.60 | $264,271 |
| 2017-02-24 | $0.003014 | $0.003085 | $0.002868 | $0.003032 | $31.66 | $267,204 |
| 2017-02-25 | $0.003024 | $0.003028 | $0.002675 | $0.002688 | $141.52 | $236,909 |
| 2017-02-26 | $0.002689 | $0.002898 | $0.002656 | $0.002891 | $47.32 | $254,789 |
| 2017-02-27 | $0.002887 | $0.002955 | $0.002886 | $0.002950 | $45.22 | $259,992 |
| 2017-02-28 | $0.002952 | $0.003139 | $0.002818 | $0.003127 | $376.58 | $275,592 |