GambleCoin GMCN
Xếp hạng #?
12:43:16 17/09/2020
GambleCoin (GMCN)
Không theo dõi
Lịch sử giá GambleCoin (GMCN) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.001107 | $0.001435 | $0.001097 | $0.001394 | $12.56 | $8,990.52 |
| 2019-02-02 | $0.001392 | $0.001702 | $0.001177 | $0.001195 | $30.36 | $7,705.75 |
| 2019-02-03 | $0.001195 | $0.003474 | $0.001177 | $0.003456 | $349.74 | $22,290.26 |
| 2019-02-04 | $0.003467 | $0.003474 | $0.001313 | $0.001558 | $3.91 | $10,052.14 |
| 2019-02-05 | $0.001553 | $0.001560 | $0.001343 | $0.001351 | $8.30 | $8,717.49 |
| 2019-02-06 | $0.001356 | $0.001356 | $0.001254 | $0.001261 | $0.5230 | $8,132.64 |
| 2019-02-07 | $0.001261 | $0.001301 | $0.001018 | $0.001020 | $35.65 | $6,576.31 |
| 2019-02-08 | $0.001020 | $0.001109 | $0.0009100 | $0.0009173 | $4.03 | $5,917.26 |
| 2019-02-09 | $0.0009172 | $0.0009185 | $0.0008376 | $0.0008429 | $0.1633 | $5,437.05 |
| 2019-02-10 | $0.0008438 | $0.0008469 | $0.0008007 | $0.0008138 | $7.44 | $5,249.55 |
| 2019-02-11 | $0.0008133 | $0.0008133 | $0.0008008 | $0.0008008 | $14.11 | $5,165.79 |
| 2019-02-12 | $0.0008024 | $0.001202 | $0.0005780 | $0.0006564 | $1.23 | $4,234.05 |
| 2019-02-13 | $0.0006562 | $0.0006602 | $0.0006502 | $0.0006521 | $0 | $4,206.62 |
| 2019-02-14 | $0.0006521 | $0.0006521 | $0.0006521 | $0.0006521 | $0 | $4,206.62 |
| 2019-02-15 | $0.0006521 | $0.001197 | $0.0006521 | $0.001192 | $4.70 | $7,689.21 |
| 2019-02-16 | $0.001193 | $0.001201 | $0.0007245 | $0.001089 | $5.56 | $7,022.87 |
| 2019-02-17 | $0.001089 | $0.001091 | $0.0007225 | $0.0007334 | $0.01309 | $4,731.05 |
| 2019-02-18 | $0.0007336 | $0.001575 | $0.0007332 | $0.001566 | $1.57 | $10,098.94 |
| 2019-02-19 | $0.001567 | $0.001590 | $0.0003948 | $0.0003951 | $50.79 | $2,548.55 |
| 2019-02-20 | $0.0003948 | $0.001155 | $0.0001586 | $0.0006006 | $149.65 | $3,873.95 |
| 2019-02-21 | $0.0006003 | $0.0007927 | $0.0003933 | $0.0007909 | $32.30 | $5,101.68 |
| 2019-02-22 | $0.0007895 | $0.001162 | $0.0007887 | $0.0008006 | $97.74 | $5,164.43 |
| 2019-02-23 | $0.0007992 | $0.0008000 | $0.0003176 | $0.0004140 | $0.4824 | $2,670.55 |
| 2019-02-24 | $0.0004144 | $0.0005454 | $0.0003421 | $0.0003421 | $14.95 | $2,206.40 |
| 2019-02-25 | $0.0003427 | $0.0005087 | $0.0003427 | $0.0005051 | $0.9927 | $3,258.04 |
| 2019-02-26 | $0.0005036 | $0.0005057 | $0.0003829 | $0.0004238 | $0.1789 | $2,733.44 |
| 2019-02-27 | $0.0004241 | $0.0004286 | $0.0004155 | $0.0004227 | $0.01722 | $2,726.60 |
| 2019-02-28 | $0.0004232 | $0.0004689 | $0.0004227 | $0.0004236 | $13.59 | $2,732.26 |