GambleCoin GMCN
Xếp hạng #?
12:43:16 17/09/2020
GambleCoin (GMCN)
Không theo dõi
Lịch sử giá GambleCoin (GMCN) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.001720 | $0.001789 | $0.0006033 | $0.0006335 | $0.01446 | $5,740.73 |
| 2019-07-02 | $0.0006336 | $0.0006396 | $0.0005820 | $0.0005983 | $0 | $5,428.28 |
| 2019-07-03 | $0.0005983 | $0.0008378 | $0.0005983 | $0.0008369 | $1.84 | $7,611.82 |
| 2019-07-04 | $0.0008369 | $0.0008413 | $0.0007815 | $0.0007841 | $0.003473 | $7,140.26 |
| 2019-07-05 | $0.0007839 | $0.0007970 | $0.0007599 | $0.0007678 | $0.3706 | $7,000.23 |
| 2019-07-06 | $0.0007674 | $0.0008075 | $0.0005549 | $0.0005600 | $0.0005600 | $5,112.12 |
| 2019-07-07 | $0.0005600 | $0.0005629 | $0.0005569 | $0.0005605 | $0 | $5,123.05 |
| 2019-07-08 | $0.0005605 | $0.001482 | $0.0005605 | $0.001473 | $10.39 | $13,483.56 |
| 2019-07-09 | $0.001474 | $0.001526 | $0.0006117 | $0.0006280 | $8.48 | $5,754.87 |
| 2019-07-10 | $0.0006280 | $0.0006570 | $0.0005837 | $0.0006070 | $0.01627 | $5,569.45 |
| 2019-07-11 | $0.0006071 | $0.001172 | $0.0005657 | $0.001134 | $13.07 | $10,421.19 |
| 2019-07-12 | $0.001135 | $0.001151 | $0.0004461 | $0.0004725 | $0.8950 | $4,345.73 |
| 2019-07-13 | $0.0004726 | $0.001169 | $0.0004349 | $0.0004550 | $0.1275 | $4,190.71 |
| 2019-07-14 | $0.0004552 | $0.0004577 | $0.0004238 | $0.0004272 | $0 | $3,939.88 |
| 2019-07-15 | $0.0004272 | $0.0004425 | $0.0003985 | $0.0004360 | $0.3763 | $4,025.66 |
| 2019-07-16 | $0.0004355 | $0.0004405 | $0.0003765 | $0.0003782 | $4.38 | $3,496.28 |
| 2019-07-17 | $0.0003769 | $0.0003986 | $0.0003646 | $0.0003976 | $0 | $3,680.39 |
| 2019-07-18 | $0.0003976 | $0.0004293 | $0.0003741 | $0.0004261 | $0.04751 | $3,949.28 |
| 2019-07-19 | $0.0004261 | $0.0004285 | $0.0004084 | $0.0004210 | $0.02494 | $3,906.68 |
| 2019-07-20 | $0.0004211 | $0.0004266 | $0.0004173 | $0.0004231 | $0 | $3,953.58 |
| 2019-07-21 | $0.0004231 | $0.0005307 | $0.0004231 | $0.0005294 | $0.2846 | $4,952.75 |
| 2019-07-22 | $0.0005296 | $0.0005323 | $0.0005069 | $0.0005168 | $0.07173 | $4,840.07 |
| 2019-07-23 | $0.0005167 | $0.0005170 | $0.0004936 | $0.0004944 | $0.1617 | $4,636.13 |
| 2019-07-24 | $0.0004944 | $0.0004952 | $0.0003842 | $0.0003922 | $15.52 | $3,682.86 |
| 2019-07-25 | $0.0003921 | $0.0003921 | $0.0002929 | $0.0002970 | $1.84 | $2,791.85 |
| 2019-07-26 | $0.0002969 | $0.0002972 | $0.0002939 | $0.0002959 | $0.03975 | $2,784.82 |
| 2019-07-27 | $0.0002959 | $0.0003814 | $0.0002817 | $0.0003790 | $1.19 | $3,571.30 |
| 2019-07-28 | $0.0003790 | $0.0003802 | $0.0002768 | $0.0002860 | $0.001811 | $2,697.87 |
| 2019-07-29 | $0.0002860 | $0.0002904 | $0.0002841 | $0.0002857 | $4.08 | $2,698.30 |
| 2019-07-30 | $0.0002857 | $0.0002889 | $0.0002841 | $0.0002878 | $0.005564 | $2,722.08 |
| 2019-07-31 | $0.0002877 | $0.0003026 | $0.0002877 | $0.0003019 | $0 | $2,859.17 |