GambleCoin GMCN
Xếp hạng #?
12:43:16 17/09/2020
GambleCoin (GMCN)
Không theo dõi
Lịch sử giá GambleCoin (GMCN) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.02633 | $0.02651 | $0.01239 | $0.02439 | $291.90 | $122,285 |
| 2018-10-02 | $0.02433 | $0.02446 | $0.01049 | $0.01187 | $161.66 | $59,796.69 |
| 2018-10-03 | $0.01188 | $0.01930 | $0.01044 | $0.01298 | $112.21 | $65,707.66 |
| 2018-10-04 | $0.01300 | $0.01321 | $0.01179 | $0.01303 | $16.28 | $66,281.63 |
| 2018-10-05 | $0.01307 | $0.01477 | $0.01060 | $0.01123 | $20.80 | $57,386.53 |
| 2018-10-06 | $0.01126 | $0.02755 | $0.01113 | $0.02747 | $255.66 | $141,030 |
| 2018-10-07 | $0.02757 | $0.02762 | $0.01210 | $0.01954 | $15.16 | $100,773 |
| 2018-10-08 | $0.01963 | $0.02323 | $0.01312 | $0.02306 | $114.97 | $119,488 |
| 2018-10-09 | $0.02314 | $0.02317 | $0.01439 | $0.01492 | $3.45 | $77,690.88 |
| 2018-10-10 | $0.01487 | $0.01497 | $0.01461 | $0.01497 | $160.23 | $78,271.87 |
| 2018-10-11 | $0.01492 | $0.01493 | $0.01012 | $0.01137 | $115.11 | $59,734.81 |
| 2018-10-12 | $0.01136 | $0.01755 | $0.01134 | $0.01254 | $670.45 | $66,155.03 |
| 2018-10-13 | $0.01254 | $0.01262 | $0.01020 | $0.01028 | $56.16 | $54,481.11 |
| 2018-10-14 | $0.01028 | $0.01569 | $0.01028 | $0.01496 | $29.46 | $79,662.80 |
| 2018-10-15 | $0.01498 | $0.01575 | $0.01222 | $0.01287 | $162.00 | $69,080.49 |
| 2018-10-16 | $0.01286 | $0.01545 | $0.01074 | $0.01512 | $140.08 | $81,494.65 |
| 2018-10-17 | $0.01517 | $0.01521 | $0.01169 | $0.01194 | $39.33 | $65,394.95 |
| 2018-10-18 | $0.01198 | $0.01332 | $0.01041 | $0.01101 | $187.35 | $60,975.89 |
| 2018-10-19 | $0.01101 | $0.01393 | $0.01096 | $0.01106 | $11.19 | $61,504.16 |
| 2018-10-20 | $0.01106 | $0.01343 | $0.01035 | $0.01042 | $18.47 | $58,178.15 |
| 2018-10-21 | $0.01042 | $0.01311 | $0.01035 | $0.01297 | $13.99 | $72,745.06 |
| 2018-10-22 | $0.01296 | $0.01298 | $0.007401 | $0.007421 | $380.00 | $41,787.59 |
| 2018-10-23 | $0.007420 | $0.01022 | $0.007416 | $0.01022 | $12.78 | $57,799.92 |
| 2018-10-24 | $0.01017 | $0.02591 | $0.008375 | $0.02591 | $565.76 | $147,141 |
| 2018-10-25 | $0.02592 | $0.06471 | $0.01376 | $0.02572 | $2,223.41 | $146,663 |
| 2018-10-26 | $0.02567 | $0.02582 | $0.009856 | $0.01222 | $1,246.22 | $69,977.33 |
| 2018-10-27 | $0.01218 | $0.01218 | $0.009730 | $0.01011 | $226.44 | $58,092.40 |
| 2018-10-28 | $0.01016 | $0.01294 | $0.01016 | $0.01116 | $221.97 | $64,424.59 |
| 2018-10-29 | $0.01116 | $0.01436 | $0.007954 | $0.01074 | $2,138.36 | $62,222.00 |
| 2018-10-30 | $0.01074 | $0.01203 | $0.009741 | $0.01121 | $794.32 | $65,206.33 |
| 2018-10-31 | $0.01124 | $0.01327 | $0.009117 | $0.01320 | $200.07 | $77,124.85 |