GambleCoin GMCN
Xếp hạng #?
12:43:16 17/09/2020
GambleCoin (GMCN)
Không theo dõi
Lịch sử giá GambleCoin (GMCN) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.002139 | $0.004125 | $0.002119 | $0.004105 | $0.2543 | $35,766.43 |
| 2019-06-02 | $0.004105 | $0.004222 | $0.002144 | $0.002182 | $0.5271 | $19,050.64 |
| 2019-06-03 | $0.002182 | $0.004117 | $0.002104 | $0.003923 | $163.41 | $34,289.57 |
| 2019-06-04 | $0.003918 | $0.003918 | $0.002037 | $0.002152 | $1.90 | $18,833.09 |
| 2019-06-05 | $0.002152 | $0.002920 | $0.002151 | $0.002882 | $0.0005453 | $25,258.42 |
| 2019-06-06 | $0.002882 | $0.002911 | $0.002137 | $0.002887 | $0.09550 | $25,333.57 |
| 2019-06-07 | $0.002887 | $0.003088 | $0.001990 | $0.002003 | $47.01 | $17,600.30 |
| 2019-06-08 | $0.002003 | $0.002823 | $0.001977 | $0.001981 | $0.5243 | $17,424.47 |
| 2019-06-09 | $0.001981 | $0.001990 | $0.001734 | $0.001763 | $0.5457 | $15,528.04 |
| 2019-06-10 | $0.001758 | $0.002801 | $0.001737 | $0.001838 | $6.66 | $16,211.92 |
| 2019-06-11 | $0.001840 | $0.002548 | $0.001782 | $0.001817 | $0.2662 | $16,043.77 |
| 2019-06-12 | $0.001820 | $0.001888 | $0.001802 | $0.001868 | $0.5018 | $16,522.48 |
| 2019-06-13 | $0.001870 | $0.002490 | $0.001856 | $0.001891 | $0.2550 | $16,738.65 |
| 2019-06-14 | $0.001892 | $0.002003 | $0.001879 | $0.001995 | $0.0005205 | $17,687.17 |
| 2019-06-15 | $0.001996 | $0.002003 | $0.001839 | $0.001855 | $4.21 | $16,466.69 |
| 2019-06-16 | $0.001855 | $0.001961 | $0.001848 | $0.001887 | $0.008537 | $16,774.98 |
| 2019-06-17 | $0.001887 | $0.001969 | $0.001886 | $0.001961 | $0 | $17,454.94 |
| 2019-06-18 | $0.001961 | $0.001961 | $0.001961 | $0.001961 | $0 | $17,478.25 |
| 2019-06-19 | $0.001961 | $0.001961 | $0.001961 | $0.001961 | $0 | $17,501.85 |
| 2019-06-20 | $0.001961 | $0.001961 | $0.001961 | $0.001961 | $0 | $17,524.92 |
| 2019-06-21 | $0.001961 | $0.001961 | $0.001961 | $0.001961 | $0 | $17,547.41 |
| 2019-06-22 | $0.001961 | $0.001961 | $0.001961 | $0.001961 | $0 | $17,569.36 |
| 2019-06-23 | $0.001961 | $0.001961 | $0.001961 | $0.001961 | $0 | $17,591.02 |
| 2019-06-24 | $0.001961 | $0.001961 | $0.001961 | $0.001961 | $0 | $17,612.86 |
| 2019-06-25 | $0.001961 | $0.001961 | $0.0006767 | $0.0007074 | $0.1091 | $6,361.73 |
| 2019-06-26 | $0.0007074 | $0.0009632 | $0.0007046 | $0.0009096 | $0.3451 | $8,190.64 |
| 2019-06-27 | $0.0009096 | $0.0009309 | $0.0007305 | $0.0007799 | $0.07654 | $7,032.08 |
| 2019-06-28 | $0.0007811 | $0.0008693 | $0.0007595 | $0.0008670 | $0.1250 | $7,827.64 |
| 2019-06-29 | $0.0008677 | $0.0008677 | $0.0006878 | $0.0008353 | $17.08 | $7,550.66 |
| 2019-06-30 | $0.0008346 | $0.001828 | $0.0006547 | $0.001720 | $0.03043 | $15,571.33 |