Gamblica GMBC
Xếp hạng #?
22:48:07 04/05/2020
Gamblica (GMBC)
Không theo dõi
Lịch sử giá Gamblica (GMBC) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0008604 | $0.0009515 | $0.0007434 | $0.0008714 | $339.11 | $0 |
| 2019-04-02 | $0.0008721 | $0.001031 | $0.0008709 | $0.001024 | $236.74 | $0 |
| 2019-04-03 | $0.001024 | $0.001092 | $0.0005454 | $0.0008294 | $816.43 | $0 |
| 2019-04-04 | $0.0008299 | $0.0009668 | $0.0007146 | $0.0009330 | $144.52 | $0 |
| 2019-04-05 | $0.0009330 | $0.0009447 | $0.0005073 | $0.0008873 | $596.78 | $0 |
| 2019-04-06 | $0.0008874 | $0.001079 | $0.0008380 | $0.0008505 | $26.39 | $0 |
| 2019-04-07 | $0.0008504 | $0.0008773 | $0.0008317 | $0.0008680 | $0 | $0 |
| 2019-04-08 | $0.0008680 | $0.0008680 | $0.0008680 | $0.0008680 | $3.23 | $0 |
| 2019-04-09 | $0.0008680 | $0.001153 | $0.0008680 | $0.001136 | $13.22 | $0 |
| 2019-04-10 | $0.001136 | $0.001173 | $0.001134 | $0.001161 | $0 | $0 |
| 2019-04-11 | $0.001161 | $0.001161 | $0.001161 | $0.001161 | $0 | $0 |
| 2019-04-12 | $0.001161 | $0.001161 | $0.001161 | $0.001161 | $0 | $0 |
| 2019-04-13 | $0.001161 | $0.001161 | $0.0004084 | $0.0007697 | $132.59 | $0 |
| 2019-04-14 | $0.0007697 | $0.001028 | $0.0005906 | $0.0009884 | $22.44 | $0 |
| 2019-04-15 | $0.0009884 | $0.0009936 | $0.0009779 | $0.0009803 | $0 | $0 |
| 2019-04-16 | $0.0009803 | $0.0009803 | $0.0006641 | $0.0006763 | $315.94 | $0 |
| 2019-04-17 | $0.0006763 | $0.0006818 | $0.0006675 | $0.0006751 | $0 | $0 |
| 2019-04-18 | $0.0006751 | $0.0006751 | $0.0006751 | $0.0006751 | $0 | $0 |
| 2019-04-19 | $0.0006751 | $0.0006751 | $0.0006751 | $0.0006751 | $0 | $0 |
| 2019-04-20 | $0.0006751 | $0.0006751 | $0.0006751 | $0.0006751 | $0 | $0 |
| 2019-04-21 | $0.0006751 | $0.0006751 | $0.0006751 | $0.0006751 | $0 | $0 |
| 2019-04-22 | $0.0006751 | $0.0006751 | $0.0006751 | $0.0006751 | $0 | $0 |
| 2019-04-23 | $0.0006751 | $0.0006751 | $0.0006751 | $0.0006751 | $0 | $0 |
| 2019-04-24 | $0.0006751 | $0.0006751 | $0.0006751 | $0.0006751 | $0 | $0 |
| 2019-04-25 | $0.0006751 | $0.0006751 | $0.0005923 | $0.0005994 | $168.54 | $0 |
| 2019-04-26 | $0.0006010 | $0.001031 | $0.0005936 | $0.0008544 | $152.59 | $0 |
| 2019-04-27 | $0.0008549 | $0.0009764 | $0.0008492 | $0.0009754 | $0 | $0 |
| 2019-04-28 | $0.0009754 | $0.0009754 | $0.0009754 | $0.0009754 | $0 | $0 |
| 2019-04-29 | $0.0009754 | $0.0009754 | $0.0009754 | $0.0009754 | $0 | $0 |
| 2019-04-30 | $0.0009754 | $0.0009754 | $0.0007836 | $0.0008023 | $1.20 | $0 |