GambleCoin GMCN
Xếp hạng #?
12:43:16 17/09/2020
GambleCoin (GMCN)
Không theo dõi
Lịch sử giá GambleCoin (GMCN) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-06 | $0.06235 | $0.07477 | $0.06235 | $0.07052 | $3,902.69 | $0 |
| 2018-08-07 | $0.07050 | $0.2047 | $0.06964 | $0.1277 | $18,859.40 | $0 |
| 2018-08-08 | $0.1278 | $0.1433 | $0.1020 | $0.1116 | $5,879.86 | $0 |
| 2018-08-09 | $0.1119 | $0.1197 | $0.09445 | $0.1062 | $2,365.48 | $0 |
| 2018-08-10 | $0.1061 | $0.1066 | $0.07592 | $0.07952 | $2,266.72 | $0 |
| 2018-08-11 | $0.07944 | $0.08916 | $0.07616 | $0.07843 | $1,542.87 | $0 |
| 2018-08-12 | $0.07819 | $0.07957 | $0.05291 | $0.05554 | $2,384.12 | $0 |
| 2018-08-13 | $0.05552 | $0.06465 | $0.04169 | $0.06270 | $1,608.73 | $0 |
| 2018-08-14 | $0.06264 | $0.06264 | $0.03465 | $0.04713 | $1,139.17 | $0 |
| 2018-08-15 | $0.04710 | $0.07752 | $0.03782 | $0.06284 | $3,507.87 | $0 |
| 2018-08-16 | $0.06275 | $0.06575 | $0.04863 | $0.06319 | $200.74 | $0 |
| 2018-08-17 | $0.06319 | $0.06467 | $0.04915 | $0.06246 | $290.67 | $0 |
| 2018-08-18 | $0.06261 | $0.07102 | $0.03831 | $0.05761 | $2,770.85 | $0 |
| 2018-08-19 | $0.05763 | $0.05763 | $0.03908 | $0.04619 | $1,100.74 | $0 |
| 2018-08-20 | $0.04611 | $0.05740 | $0.03881 | $0.03899 | $3,652.53 | $0 |
| 2018-08-21 | $0.03893 | $0.04863 | $0.03543 | $0.03573 | $955.15 | $0 |
| 2018-08-22 | $0.03573 | $0.04514 | $0.03147 | $0.03181 | $217.88 | $0 |
| 2018-08-23 | $0.03184 | $0.04058 | $0.02275 | $0.02817 | $16.06 | $0 |
| 2018-08-24 | $0.02819 | $0.03909 | $0.02036 | $0.03355 | $449.50 | $137,459 |
| 2018-08-25 | $0.03349 | $0.03538 | $0.02526 | $0.02719 | $310.29 | $111,405 |
| 2018-08-26 | $0.02725 | $0.04035 | $0.02644 | $0.02971 | $4,416.41 | $121,720 |
| 2018-08-27 | $0.02970 | $0.06757 | $0.02703 | $0.03546 | $4,745.16 | $148,295 |
| 2018-08-28 | $0.03539 | $0.04528 | $0.03224 | $0.03578 | $1,181.69 | $150,451 |
| 2018-08-29 | $0.03553 | $0.03827 | $0.03494 | $0.03527 | $771.29 | $149,081 |
| 2018-08-30 | $0.03529 | $0.03686 | $0.03111 | $0.03682 | $211.36 | $156,484 |
| 2018-08-31 | $0.03686 | $0.05115 | $0.03181 | $0.05103 | $3,726.75 | $218,095 |