Gamblica GMBC
Xếp hạng #?
22:48:07 04/05/2020
Gamblica (GMBC)
Không theo dõi
Lịch sử giá Gamblica (GMBC) 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 | $0.0007813 | $0.001062 | $0.0007229 | $0.0009896 | $4,971.79 | $0 |
| 2019-02-02 | $0.0009919 | $0.0009926 | $0.0007995 | $0.0008988 | $3,466.65 | $0 |
| 2019-02-03 | $0.0008985 | $0.004067 | $0.0008556 | $0.0008853 | $4,277.86 | $0 |
| 2019-02-04 | $0.0008863 | $0.01071 | $0.0008863 | $0.001721 | $5,990.66 | $0 |
| 2019-02-05 | $0.001719 | $0.002422 | $0.001166 | $0.001229 | $5,068.44 | $0 |
| 2019-02-06 | $0.001053 | $0.001312 | $0.0009040 | $0.001015 | $4,654.83 | $0 |
| 2019-02-07 | $0.001213 | $0.001886 | $0.0009274 | $0.001050 | $4,602.75 | $0 |
| 2019-02-08 | $0.001608 | $0.002003 | $0.0009709 | $0.001117 | $5,310.95 | $0 |
| 2019-02-09 | $0.001118 | $0.001644 | $0.001059 | $0.001499 | $7,149.52 | $0 |
| 2019-02-10 | $0.001470 | $0.001872 | $0.001055 | $0.001433 | $6,987.49 | $0 |
| 2019-02-11 | $0.001416 | $0.001489 | $0.001041 | $0.001356 | $7,019.75 | $0 |
| 2019-02-12 | $0.001273 | $0.001753 | $0.001081 | $0.001753 | $7,236.11 | $0 |
| 2019-02-13 | $0.001658 | $0.002174 | $0.001172 | $0.002078 | $7,576.48 | $0 |
| 2019-02-14 | $0.002079 | $0.002238 | $0.001302 | $0.001538 | $6,570.14 | $0 |
| 2019-02-15 | $0.001884 | $0.002100 | $0.001186 | $0.001405 | $6,469.70 | $0 |
| 2019-02-16 | $0.001407 | $0.001946 | $0.001244 | $0.001392 | $5,395.99 | $0 |
| 2019-02-17 | $0.001344 | $0.001788 | $0.001242 | $0.001262 | $5,389.29 | $0 |
| 2019-02-18 | $0.001252 | $0.001359 | $0.001192 | $0.001260 | $5,051.10 | $0 |
| 2019-02-19 | $0.001261 | $0.001369 | $0.001243 | $0.001321 | $4,792.99 | $0 |
| 2019-02-20 | $0.001309 | $0.001362 | $0.001218 | $0.001333 | $5,344.73 | $0 |
| 2019-02-21 | $0.001330 | $0.001999 | $0.001095 | $0.001558 | $7,594.42 | $0 |
| 2019-02-22 | $0.001556 | $0.001991 | $0.001153 | $0.001869 | $5,929.45 | $0 |
| 2019-02-23 | $0.001869 | $0.001986 | $0.001161 | $0.001376 | $5,621.71 | $0 |
| 2019-02-24 | $0.001843 | $0.002195 | $0.0008665 | $0.0009687 | $3,055.48 | $0 |
| 2019-02-25 | $0.0009618 | $0.001439 | $0.0008699 | $0.0009749 | $2,915.46 | $0 |
| 2019-02-26 | $0.0009751 | $0.001230 | $0.0007356 | $0.0009111 | $3,811.01 | $0 |
| 2019-02-27 | $0.0009110 | $0.001067 | $0.0007442 | $0.001024 | $4,224.03 | $0 |
| 2019-02-28 | $0.0009965 | $0.001123 | $0.0009115 | $0.001019 | $4,709.87 | $0 |