GambleCoin GMCN
Xếp hạng #?
12:43:16 17/09/2020
GambleCoin (GMCN)
Không theo dõi
Lịch sử giá GambleCoin (GMCN) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.001839 | $0.001930 | $0.001828 | $0.001927 | $0.07040 | $12,428.65 |
| 2019-01-02 | $0.001932 | $0.002254 | $0.001908 | $0.001966 | $11.28 | $12,683.77 |
| 2019-01-03 | $0.001968 | $0.001970 | $0.001912 | $0.001918 | $1.84 | $12,369.62 |
| 2019-01-04 | $0.001919 | $0.002584 | $0.001474 | $0.001543 | $32.04 | $9,952.64 |
| 2019-01-05 | $0.001539 | $0.002343 | $0.001539 | $0.001764 | $14.78 | $11,381.53 |
| 2019-01-06 | $0.001764 | $0.003739 | $0.001761 | $0.003670 | $47.84 | $23,673.38 |
| 2019-01-07 | $0.003671 | $0.003682 | $0.001528 | $0.003418 | $77.48 | $22,049.37 |
| 2019-01-08 | $0.003423 | $0.003435 | $0.001199 | $0.001248 | $22.07 | $8,052.41 |
| 2019-01-09 | $0.001251 | $0.001823 | $0.001247 | $0.001815 | $30.88 | $11,704.37 |
| 2019-01-10 | $0.001816 | $0.001825 | $0.001276 | $0.001284 | $0.6871 | $8,284.89 |
| 2019-01-11 | $0.001284 | $0.001290 | $0.0008019 | $0.0009568 | $24.12 | $6,171.49 |
| 2019-01-12 | $0.0009558 | $0.001285 | $0.0008393 | $0.0009141 | $5.67 | $5,896.12 |
| 2019-01-13 | $0.0009132 | $0.001029 | $0.0009095 | $0.0009218 | $9.10 | $5,946.26 |
| 2019-01-14 | $0.0009223 | $0.0009693 | $0.0009206 | $0.0009619 | $1.56 | $6,204.42 |
| 2019-01-15 | $0.0009612 | $0.0009658 | $0.0008679 | $0.0008713 | $7.69 | $5,620.31 |
| 2019-01-16 | $0.0008697 | $0.001244 | $0.0008688 | $0.0009127 | $18.60 | $5,887.17 |
| 2019-01-17 | $0.0009127 | $0.001243 | $0.0009043 | $0.0009192 | $2.54 | $5,928.95 |
| 2019-01-18 | $0.0009189 | $0.001832 | $0.0005506 | $0.001827 | $180.91 | $11,786.97 |
| 2019-01-19 | $0.001828 | $0.001836 | $0.0009306 | $0.0009318 | $26.66 | $6,010.61 |
| 2019-01-20 | $0.0009309 | $0.002481 | $0.0009122 | $0.002409 | $0.4876 | $15,541.53 |
| 2019-01-21 | $0.002412 | $0.002417 | $0.001245 | $0.001286 | $26.89 | $8,297.37 |
| 2019-01-22 | $0.001287 | $0.002209 | $0.0007557 | $0.0007568 | $5.78 | $4,881.79 |
| 2019-01-23 | $0.0007568 | $0.0008700 | $0.0007561 | $0.0008239 | $9.79 | $5,314.57 |
| 2019-01-24 | $0.0008238 | $0.001362 | $0.0008198 | $0.0008286 | $27.49 | $5,345.03 |
| 2019-01-25 | $0.0008305 | $0.0008312 | $0.0007502 | $0.0007566 | $3.88 | $4,880.37 |
| 2019-01-26 | $0.0007565 | $0.0007967 | $0.0007533 | $0.0007556 | $2.28 | $4,874.15 |
| 2019-01-27 | $0.0007561 | $0.0007941 | $0.0007528 | $0.0007868 | $0.004506 | $5,075.44 |
| 2019-01-28 | $0.0007875 | $0.001178 | $0.0007601 | $0.001109 | $26.61 | $7,152.52 |
| 2019-01-29 | $0.001110 | $0.001111 | $0.0008152 | $0.0008251 | $0.06082 | $5,322.34 |
| 2019-01-30 | $0.0008258 | $0.001295 | $0.0008217 | $0.001289 | $20.66 | $8,314.60 |
| 2019-01-31 | $0.001289 | $0.001298 | $0.001102 | $0.001105 | $21.28 | $7,128.95 |