GambleCoin GMCN
Xếp hạng #?
12:43:16 17/09/2020
GambleCoin (GMCN)
Không theo dõi
Lịch sử giá GambleCoin (GMCN) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.05097 | $0.05111 | $0.03770 | $0.04211 | $5,561.97 | $181,008 |
| 2018-09-02 | $0.04213 | $0.04413 | $0.03629 | $0.04359 | $1,524.50 | $188,388 |
| 2018-09-03 | $0.04358 | $0.04365 | $0.03107 | $0.03307 | $740.48 | $143,699 |
| 2018-09-04 | $0.03307 | $0.04414 | $0.03298 | $0.03398 | $295.07 | $148,434 |
| 2018-09-05 | $0.03400 | $0.03538 | $0.03274 | $0.03419 | $565.28 | $150,153 |
| 2018-09-06 | $0.03425 | $0.03686 | $0.02661 | $0.02688 | $780.88 | $118,719 |
| 2018-09-07 | $0.02685 | $0.03365 | $0.02634 | $0.02812 | $325.29 | $124,839 |
| 2018-09-08 | $0.02815 | $0.05394 | $0.02741 | $0.02848 | $2,159.72 | $127,116 |
| 2018-09-09 | $0.02847 | $0.03632 | $0.02839 | $0.03614 | $338.25 | $162,205 |
| 2018-09-10 | $0.03612 | $0.04295 | $0.03165 | $0.03239 | $1,000.34 | $146,139 |
| 2018-09-11 | $0.03244 | $0.03812 | $0.03199 | $0.03765 | $537.55 | $170,724 |
| 2018-09-12 | $0.03765 | $0.03795 | $0.03129 | $0.03789 | $260.33 | $172,763 |
| 2018-09-13 | $0.03793 | $0.03908 | $0.03219 | $0.03898 | $640.89 | $178,644 |
| 2018-09-14 | $0.03896 | $0.03945 | $0.03223 | $0.03893 | $234.50 | $179,346 |
| 2018-09-15 | $0.03888 | $0.03906 | $0.03181 | $0.03184 | $31.29 | $147,415 |
| 2018-09-16 | $0.03193 | $0.03617 | $0.02635 | $0.03605 | $134.61 | $167,792 |
| 2018-09-17 | $0.03614 | $0.03630 | $0.02604 | $0.02619 | $17.73 | $122,534 |
| 2018-09-18 | $0.02619 | $0.03498 | $0.02613 | $0.03174 | $208.10 | $149,267 |
| 2018-09-19 | $0.03176 | $0.03553 | $0.02344 | $0.03500 | $135.06 | $165,414 |
| 2018-09-20 | $0.03502 | $0.03548 | $0.02875 | $0.03535 | $249.66 | $167,895 |
| 2018-09-21 | $0.03536 | $0.03536 | $0.02571 | $0.02589 | $385.61 | $123,346 |
| 2018-09-22 | $0.02591 | $0.02691 | $0.02014 | $0.02682 | $710.87 | $127,796 |
| 2018-09-23 | $0.02683 | $0.02701 | $0.02015 | $0.02670 | $77.13 | $127,247 |
| 2018-09-24 | $0.02671 | $0.02679 | $0.01645 | $0.02471 | $208.22 | $119,733 |
| 2018-09-25 | $0.02468 | $0.02881 | $0.01867 | $0.02122 | $296.01 | $103,350 |
| 2018-09-26 | $0.02119 | $0.02179 | $0.01624 | $0.01629 | $387.89 | $79,727.67 |
| 2018-09-27 | $0.01631 | $0.01739 | $0.01004 | $0.01729 | $158.14 | $85,022.05 |
| 2018-09-28 | $0.02204 | $0.02214 | $0.01484 | $0.01984 | $37.06 | $98,014.80 |
| 2018-09-29 | $0.01982 | $0.02802 | $0.01579 | $0.01980 | $139.11 | $98,309.53 |
| 2018-09-30 | $0.01979 | $0.02645 | $0.01967 | $0.02641 | $16.51 | $131,766 |