GambleCoin GMCN
Xếp hạng #?
12:43:16 17/09/2020
GambleCoin (GMCN)
Không theo dõi
Lịch sử giá GambleCoin (GMCN) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.005030 | $0.005828 | $0.003007 | $0.003356 | $12.39 | $21,645.39 |
| 2018-12-02 | $0.003353 | $0.005286 | $0.003137 | $0.003144 | $47.81 | $20,282.79 |
| 2018-12-03 | $0.003164 | $0.004489 | $0.002986 | $0.002986 | $17.42 | $19,260.80 |
| 2018-12-04 | $0.002984 | $0.004339 | $0.002898 | $0.003084 | $57.87 | $19,891.99 |
| 2018-12-05 | $0.003085 | $0.004230 | $0.002692 | $0.004049 | $120.43 | $26,119.94 |
| 2018-12-06 | $0.004048 | $0.004085 | $0.002145 | $0.002145 | $15.38 | $13,837.44 |
| 2018-12-07 | $0.002141 | $0.003505 | $0.001917 | $0.002052 | $84.33 | $13,235.81 |
| 2018-12-08 | $0.002051 | $0.003408 | $0.001741 | $0.001810 | $67.85 | $11,673.73 |
| 2018-12-09 | $0.001805 | $0.003164 | $0.001322 | $0.001483 | $55.60 | $9,565.43 |
| 2018-12-10 | $0.001481 | $0.002182 | $0.001481 | $0.001611 | $23.56 | $10,394.52 |
| 2018-12-11 | $0.001610 | $0.002362 | $0.001464 | $0.001610 | $53.98 | $10,382.38 |
| 2018-12-12 | $0.001607 | $0.001697 | $0.001603 | $0.001675 | $11.38 | $10,801.83 |
| 2018-12-13 | $0.001675 | $0.001691 | $0.001609 | $0.001622 | $14.97 | $10,462.55 |
| 2018-12-14 | $0.001621 | $0.001621 | $0.001375 | $0.001393 | $7.56 | $8,988.41 |
| 2018-12-15 | $0.001394 | $0.001440 | $0.001383 | $0.001391 | $4.92 | $8,973.33 |
| 2018-12-16 | $0.001391 | $0.001420 | $0.001390 | $0.001397 | $0.07004 | $9,010.49 |
| 2018-12-17 | $0.001398 | $0.001443 | $0.001331 | $0.001420 | $19.90 | $9,159.36 |
| 2018-12-18 | $0.001420 | $0.001852 | $0.001361 | $0.001852 | $2.20 | $11,945.56 |
| 2018-12-19 | $0.001858 | $0.001900 | $0.001459 | $0.001539 | $10.94 | $9,924.84 |
| 2018-12-20 | $0.001535 | $0.002481 | $0.001531 | $0.002403 | $10.07 | $15,503.48 |
| 2018-12-21 | $0.002396 | $0.004223 | $0.001832 | $0.003896 | $80.91 | $25,129.41 |
| 2018-12-22 | $0.003900 | $0.004223 | $0.001967 | $0.004217 | $168.93 | $27,199.09 |
| 2018-12-23 | $0.004226 | $0.004252 | $0.002242 | $0.003638 | $43.06 | $23,469.02 |
| 2018-12-24 | $0.003640 | $0.004445 | $0.003078 | $0.003098 | $9.12 | $19,980.68 |
| 2018-12-25 | $0.003104 | $0.003104 | $0.002853 | $0.003057 | $27.98 | $19,718.22 |
| 2018-12-26 | $0.003056 | $0.003497 | $0.002908 | $0.002972 | $5.65 | $19,169.28 |
| 2018-12-27 | $0.002970 | $0.002986 | $0.002727 | $0.002735 | $152.78 | $17,641.35 |
| 2018-12-28 | $0.002738 | $0.003951 | $0.001974 | $0.003934 | $13.80 | $25,377.27 |
| 2018-12-29 | $0.003940 | $0.003960 | $0.001904 | $0.001910 | $22.83 | $12,321.97 |
| 2018-12-30 | $0.001912 | $0.002643 | $0.001894 | $0.002627 | $1.50 | $16,944.07 |
| 2018-12-31 | $0.002630 | $0.002630 | $0.001826 | $0.001835 | $34.95 | $11,836.35 |