Gamblica GMBC
Xếp hạng #?
22:48:07 04/05/2020
Gamblica (GMBC)
Không theo dõi
Lịch sử giá Gamblica (GMBC) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.001066 | $0.001151 | $0.0009224 | $0.0009668 | $4,698.27 | $0 |
| 2019-03-02 | $0.001047 | $0.001359 | $0.0008826 | $0.001031 | $4,929.39 | $0 |
| 2019-03-03 | $0.001032 | $0.001318 | $0.0009107 | $0.001243 | $5,077.54 | $0 |
| 2019-03-04 | $0.001290 | $0.001621 | $0.0008989 | $0.001082 | $4,177.55 | $0 |
| 2019-03-05 | $0.0009866 | $0.001085 | $0.0009087 | $0.001004 | $3,635.30 | $0 |
| 2019-03-06 | $0.001005 | $0.001007 | $0.0008557 | $0.0009171 | $3,443.92 | $0 |
| 2019-03-07 | $0.0008711 | $0.0009726 | $0.0008655 | $0.0009298 | $1,548.23 | $0 |
| 2019-03-08 | $0.0009315 | $0.001251 | $0.0008971 | $0.001203 | $404.18 | $0 |
| 2019-03-09 | $0.001201 | $0.001430 | $0.0009817 | $0.001029 | $816.00 | $0 |
| 2019-03-10 | $0.001031 | $0.001093 | $0.0007474 | $0.0008286 | $223.58 | $0 |
| 2019-03-11 | $0.0008292 | $0.001140 | $0.0007040 | $0.0008577 | $185.23 | $0 |
| 2019-03-12 | $0.0008587 | $0.0008692 | $0.0007428 | $0.0008279 | $209.08 | $0 |
| 2019-03-13 | $0.0008298 | $0.001146 | $0.0004226 | $0.0008839 | $378.18 | $0 |
| 2019-03-14 | $0.0008836 | $0.001298 | $0.0004309 | $0.001057 | $670.11 | $0 |
| 2019-03-15 | $0.001065 | $0.001320 | $0.0004648 | $0.0008283 | $558.53 | $0 |
| 2019-03-16 | $0.0005123 | $0.001397 | $0.0005123 | $0.0005426 | $316.27 | $0 |
| 2019-03-17 | $0.0005435 | $0.001465 | $0.0003547 | $0.001465 | $133.65 | $0 |
| 2019-03-18 | $0.001467 | $0.001669 | $0.0003900 | $0.0007523 | $159.08 | $0 |
| 2019-03-19 | $0.0007524 | $0.001067 | $0.0004898 | $0.0009431 | $988.46 | $0 |
| 2019-03-20 | $0.0009521 | $0.002251 | $0.0007105 | $0.0007975 | $388.22 | $0 |
| 2019-03-21 | $0.0007977 | $0.002297 | $0.0007963 | $0.001570 | $1,336.13 | $0 |
| 2019-03-22 | $0.001569 | $0.002293 | $0.0007317 | $0.0007332 | $314.66 | $0 |
| 2019-03-23 | $0.0007323 | $0.0007372 | $0.0006370 | $0.0006944 | $285.15 | $0 |
| 2019-03-24 | $0.0006948 | $0.0007151 | $0.0006403 | $0.0006819 | $324.85 | $0 |
| 2019-03-25 | $0.0006827 | $0.001031 | $0.0006080 | $0.0006350 | $372.52 | $0 |
| 2019-03-26 | $0.0006331 | $0.0006543 | $0.0005925 | $0.0006051 | $299.42 | $0 |
| 2019-03-27 | $0.0006059 | $0.0006589 | $0.0006055 | $0.0006184 | $333.28 | $0 |
| 2019-03-28 | $0.0006181 | $0.002016 | $0.0006132 | $0.001185 | $666.29 | $0 |
| 2019-03-29 | $0.001185 | $0.002049 | $0.0007139 | $0.0008046 | $838.45 | $0 |
| 2019-03-30 | $0.0008032 | $0.0009363 | $0.0007757 | $0.0008202 | $689.22 | $0 |
| 2019-03-31 | $0.0008202 | $0.0008626 | $0.0007759 | $0.0008609 | $384.03 | $0 |