Gamblica GMBC
Xếp hạng #?
22:48:07 04/05/2020
Gamblica (GMBC)
Không theo dõi
Lịch sử giá Gamblica (GMBC) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.0005496 | $0.0005607 | $0.0005402 | $0.0005439 | $13.16 | $0 |
| 2019-06-02 | $0.0005439 | $0.0005592 | $0.0005433 | $0.0005493 | $0 | $0 |
| 2019-06-03 | $0.0005493 | $0.0005493 | $0.0005493 | $0.0005493 | $0 | $0 |
| 2019-06-04 | $0.0005493 | $0.001199 | $0.0005493 | $0.001153 | $71.95 | $0 |
| 2019-06-05 | $0.001152 | $0.001184 | $0.001152 | $0.001154 | $0 | $0 |
| 2019-06-06 | $0.001154 | $0.001154 | $0.0004909 | $0.0005144 | $3.89 | $0 |
| 2019-06-07 | $0.0005142 | $0.0005232 | $0.0005081 | $0.0005225 | $0 | $0 |
| 2019-06-08 | $0.0005225 | $0.0005225 | $0.0005225 | $0.0005225 | $0 | $0 |
| 2019-06-09 | $0.0005225 | $0.0005225 | $0.0005225 | $0.0005225 | $0 | $0 |
| 2019-06-10 | $0.0005225 | $0.0005225 | $0.0005225 | $0.0005225 | $0 | $0 |
| 2019-06-11 | $0.0005225 | $0.0005225 | $0.0005225 | $0.0005225 | $0 | $0 |
| 2019-06-12 | $0.0005225 | $0.001227 | $0.0005225 | $0.001227 | $102.70 | $0 |
| 2019-06-13 | $0.001226 | $0.001232 | $0.001202 | $0.001203 | $247.80 | $0 |
| 2019-06-14 | $0.001203 | $0.001238 | $0.001195 | $0.001235 | $0 | $0 |
| 2019-06-15 | $0.001235 | $0.001360 | $0.001235 | $0.001347 | $4.22 | $0 |
| 2019-06-16 | $0.001347 | $0.001393 | $0.001339 | $0.001368 | $0 | $0 |
| 2019-06-17 | $0.001368 | $0.001368 | $0.001368 | $0.001368 | $0 | $0 |
| 2019-06-18 | $0.001368 | $0.001368 | $0.001368 | $0.001368 | $0 | $0 |
| 2019-06-19 | $0.001368 | $0.001368 | $0.0003501 | $0.0003527 | $35.83 | $0 |
| 2019-06-20 | $0.0003528 | $0.0003586 | $0.0003478 | $0.0003586 | $0 | $0 |
| 2019-06-21 | $0.0003586 | $0.0003586 | $0.0003586 | $0.0003586 | $0 | $0 |
| 2019-06-22 | $0.0003586 | $0.0004129 | $0.0003586 | $0.0004054 | $70.27 | $0 |
| 2019-06-23 | $0.0004052 | $0.0004140 | $0.0001533 | $0.0001540 | $193.11 | $0 |
| 2019-06-24 | $0.0001540 | $0.0002530 | $0.0001499 | $0.0002514 | $83.38 | $0 |
| 2019-06-25 | $0.0002514 | $0.0005153 | $0.0002510 | $0.0005153 | $226.43 | $0 |
| 2019-06-26 | $0.0005153 | $0.0005443 | $0.0005117 | $0.0005426 | $0 | $0 |
| 2019-06-27 | $0.0005426 | $0.0005426 | $0.0005426 | $0.0005426 | $0 | $0 |
| 2019-06-28 | $0.0005426 | $0.0005426 | $0.0005426 | $0.0005426 | $0 | $0 |
| 2019-06-29 | $0.0005426 | $0.0005426 | $0.0005426 | $0.0005426 | $0 | $0 |
| 2019-06-30 | $0.0005426 | $0.001659 | $0.0005426 | $0.001084 | $4,067.12 | $0 |