Gamblica GMBC
Xếp hạng #?
22:48:07 04/05/2020
Gamblica (GMBC)
Không theo dõi
Lịch sử giá Gamblica (GMBC) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0008022 | $0.0008672 | $0.0008020 | $0.0008639 | $54.00 | $0 |
| 2019-05-02 | $0.0008642 | $0.0008837 | $0.0008620 | $0.0008824 | $0 | $0 |
| 2019-05-03 | $0.0008824 | $0.0008824 | $0.0006326 | $0.0006348 | $1.34 | $0 |
| 2019-05-04 | $0.0006348 | $0.0006488 | $0.0006348 | $0.0006364 | $0 | $0 |
| 2019-05-05 | $0.0006364 | $0.0006364 | $0.0006364 | $0.0006364 | $0 | $0 |
| 2019-05-06 | $0.0006364 | $0.0006364 | $0.0006364 | $0.0006364 | $0 | $0 |
| 2019-05-07 | $0.0006364 | $0.0006364 | $0.0006364 | $0.0006364 | $0 | $0 |
| 2019-05-08 | $0.0006364 | $0.0009594 | $0.0006364 | $0.0009565 | $1.79 | $0 |
| 2019-05-09 | $0.0009564 | $0.0009729 | $0.0009564 | $0.0009721 | $0 | $0 |
| 2019-05-10 | $0.0009721 | $0.0009721 | $0.0009721 | $0.0009721 | $0 | $0 |
| 2019-05-11 | $0.0009721 | $0.001414 | $0.0009721 | $0.001351 | $37.10 | $0 |
| 2019-05-12 | $0.001349 | $0.001402 | $0.0009311 | $0.0009404 | $7.49 | $0 |
| 2019-05-13 | $0.0009404 | $0.001030 | $0.0009303 | $0.001019 | $0 | $0 |
| 2019-05-14 | $0.001019 | $0.001019 | $0.001019 | $0.001019 | $0 | $0 |
| 2019-05-15 | $0.001019 | $0.001317 | $0.001019 | $0.001310 | $42.47 | $0 |
| 2019-05-16 | $0.001309 | $0.001320 | $0.001305 | $0.001319 | $0 | $0 |
| 2019-05-17 | $0.001319 | $0.001319 | $0.001319 | $0.001319 | $0 | $0 |
| 2019-05-18 | $0.001319 | $0.001319 | $0.001319 | $0.001319 | $0 | $0 |
| 2019-05-19 | $0.001319 | $0.001319 | $0.001319 | $0.001319 | $0 | $0 |
| 2019-05-20 | $0.001319 | $0.001319 | $0.001319 | $0.001319 | $0 | $0 |
| 2019-05-21 | $0.001319 | $0.001319 | $0.001319 | $0.001319 | $0 | $0 |
| 2019-05-22 | $0.001319 | $0.001319 | $0.001319 | $0.001319 | $0 | $0 |
| 2019-05-23 | $0.001319 | $0.001319 | $0.0005512 | $0.0005729 | $0.5150 | $0 |
| 2019-05-24 | $0.0005726 | $0.0005886 | $0.0005130 | $0.0005790 | $111.64 | $0 |
| 2019-05-25 | $0.0005790 | $0.0005876 | $0.0005133 | $0.0005158 | $163.05 | $0 |
| 2019-05-26 | $0.0005160 | $0.0005176 | $0.0005084 | $0.0005136 | $0 | $0 |
| 2019-05-27 | $0.0005136 | $0.0005136 | $0.0005136 | $0.0005136 | $0 | $0 |
| 2019-05-28 | $0.0005136 | $0.0005136 | $0.0005136 | $0.0005136 | $0 | $0 |
| 2019-05-29 | $0.0005136 | $0.0005136 | $0.0005136 | $0.0005136 | $0 | $0 |
| 2019-05-30 | $0.0005136 | $0.0005136 | $0.0005136 | $0.0005136 | $0 | $0 |
| 2019-05-31 | $0.0005136 | $0.0005507 | $0.0005136 | $0.0005496 | $0.7035 | $0 |