GambleCoin GMCN
Xếp hạng #?
12:43:16 17/09/2020
GambleCoin (GMCN)
Không theo dõi
Lịch sử giá GambleCoin (GMCN) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.01320 | $0.01320 | $0.005693 | $0.005693 | $682.11 | $33,387.55 |
| 2018-11-02 | $0.005693 | $0.009425 | $0.005440 | $0.006376 | $291.66 | $37,541.17 |
| 2018-11-03 | $0.006376 | $0.009245 | $0.006121 | $0.008672 | $46.27 | $51,254.20 |
| 2018-11-04 | $0.007205 | $0.008755 | $0.007132 | $0.007208 | $148.27 | $42,769.68 |
| 2018-11-05 | $0.007205 | $0.007928 | $0.006210 | $0.007893 | $49.33 | $47,023.95 |
| 2018-11-06 | $0.007932 | $0.007932 | $0.006084 | $0.006156 | $82.81 | $36,725.13 |
| 2018-11-07 | $0.006156 | $0.007603 | $0.006048 | $0.007582 | $99.79 | $45,530.68 |
| 2018-11-08 | $0.007581 | $0.007833 | $0.006201 | $0.006368 | $84.09 | $38,418.41 |
| 2018-11-09 | $0.006369 | $0.007747 | $0.001148 | $0.001404 | $496.03 | $8,506.17 |
| 2018-11-10 | $0.001404 | $0.006117 | $0.001404 | $0.005139 | $199.85 | $31,251.92 |
| 2018-11-11 | $0.005135 | $0.006409 | $0.004119 | $0.004474 | $218.03 | $27,316.89 |
| 2018-11-12 | $0.004502 | $0.005769 | $0.003878 | $0.003902 | $302.16 | $23,914.32 |
| 2018-11-13 | $0.003885 | $0.005695 | $0.003167 | $0.003819 | $132.71 | $23,499.74 |
| 2018-11-14 | $0.003808 | $0.003816 | $0.003080 | $0.003192 | $16.20 | $19,716.93 |
| 2018-11-15 | $0.003151 | $0.004747 | $0.002934 | $0.003102 | $15.49 | $19,236.25 |
| 2018-11-16 | $0.003101 | $0.004454 | $0.003039 | $0.003114 | $15.08 | $19,385.05 |
| 2018-11-17 | $0.003123 | $0.004327 | $0.003083 | $0.003326 | $1.15 | $20,782.75 |
| 2018-11-18 | $0.003337 | $0.005934 | $0.003330 | $0.005897 | $1,197.60 | $36,991.10 |
| 2018-11-19 | $0.005900 | $0.005900 | $0.004553 | $0.004610 | $11.53 | $29,020.98 |
| 2018-11-20 | $0.004590 | $0.006445 | $0.004430 | $0.004707 | $79.16 | $29,744.21 |
| 2018-11-21 | $0.004759 | $0.005422 | $0.003159 | $0.003688 | $741.10 | $23,782.06 |
| 2018-11-22 | $0.003675 | $0.006780 | $0.003651 | $0.006537 | $106.52 | $42,167.46 |
| 2018-11-23 | $0.006504 | $0.006568 | $0.004187 | $0.004856 | $146.12 | $31,323.53 |
| 2018-11-24 | $0.004853 | $0.006383 | $0.004775 | $0.005760 | $1,223.69 | $37,155.52 |
| 2018-11-25 | $0.005763 | $0.006157 | $0.004064 | $0.005035 | $1,857.49 | $32,475.26 |
| 2018-11-26 | $0.005058 | $0.006246 | $0.004521 | $0.004712 | $42.06 | $30,393.89 |
| 2018-11-27 | $0.004709 | $0.004835 | $0.004598 | $0.004813 | $341.67 | $31,043.07 |
| 2018-11-28 | $0.004817 | $0.006807 | $0.004786 | $0.005356 | $72.40 | $34,549.60 |
| 2018-11-29 | $0.005378 | $0.006294 | $0.005204 | $0.005433 | $47.54 | $35,047.82 |
| 2018-11-30 | $0.005446 | $0.005931 | $0.004921 | $0.005015 | $339.32 | $32,351.27 |