Gamblica GMBC
Xếp hạng #?
22:48:07 04/05/2020
Gamblica (GMBC)
Không theo dõi
Lịch sử giá Gamblica (GMBC) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.001008 | $0.001012 | $0.0004271 | $0.0007147 | $326.98 | $0 |
| 2019-08-02 | $0.0007149 | $0.0009028 | $0.0003930 | $0.0003965 | $6.32 | $0 |
| 2019-08-03 | $0.0003966 | $0.0004088 | $0.0003955 | $0.0004057 | $0 | $0 |
| 2019-08-04 | $0.0004057 | $0.0004057 | $0.0004057 | $0.0004057 | $0 | $0 |
| 2019-08-05 | $0.0004057 | $0.0004057 | $0.0004057 | $0.0004057 | $0 | $0 |
| 2019-08-06 | $0.0004057 | $0.0004608 | $0.0004057 | $0.0004519 | $56.80 | $0 |
| 2019-08-07 | $0.0004520 | $0.0006035 | $0.0002266 | $0.0005954 | $55.67 | $0 |
| 2019-08-08 | $0.0005954 | $0.0005962 | $0.0004552 | $0.0004639 | $1.11 | $0 |
| 2019-08-09 | $0.0004638 | $0.0004646 | $0.0004373 | $0.0004421 | $5.27 | $0 |
| 2019-08-10 | $0.0004421 | $0.0005473 | $0.0004420 | $0.0005457 | $1.79 | $0 |
| 2019-08-11 | $0.0005458 | $0.0005739 | $0.0005452 | $0.0005726 | $8.22 | $0 |
| 2019-08-12 | $0.0005725 | $0.0005727 | $0.0005622 | $0.0005629 | $0 | $0 |
| 2019-08-13 | $0.0005629 | $0.0005629 | $0.0004659 | $0.0004696 | $33.36 | $0 |
| 2019-08-14 | $0.0004694 | $0.0005496 | $0.0004653 | $0.0004927 | $1.11 | $0 |
| 2019-08-15 | $0.0004927 | $0.0004999 | $0.0004825 | $0.0004831 | $0 | $0 |
| 2019-08-16 | $0.0004831 | $0.0004831 | $0.0004831 | $0.0004831 | $0 | $0 |
| 2019-08-17 | $0.0004831 | $0.0004831 | $0.0001223 | $0.0001244 | $380.90 | $0 |
| 2019-08-18 | $0.0001245 | $0.0001292 | $0.0001156 | $0.0001167 | $150.73 | $0 |
| 2019-08-19 | $0.0001167 | $0.0003537 | $0.00007736 | $0.0001644 | $531.04 | $0 |
| 2019-08-20 | $0.0001644 | $0.0002934 | $0.0001389 | $0.0001396 | $92.14 | $0 |
| 2019-08-21 | $0.0001396 | $0.0001399 | $0.00009210 | $0.00009345 | $105.00 | $0 |
| 2019-08-22 | $0.00009346 | $0.00009716 | $0.00009170 | $0.00009565 | $99.23 | $0 |
| 2019-08-23 | $0.00009565 | $0.00009609 | $0.00009481 | $0.00009597 | $0 | $0 |
| 2019-08-24 | $0.00009597 | $0.00009597 | $0.00009597 | $0.00009597 | $0 | $0 |
| 2019-08-25 | $0.00009597 | $0.00009800 | $0.00009432 | $0.00009524 | $10.49 | $0 |
| 2019-08-26 | $0.00009530 | $0.00009862 | $0.00009529 | $0.00009682 | $0 | $0 |
| 2019-08-27 | $0.00009682 | $0.00009682 | $0.00009682 | $0.00009682 | $0 | $0 |
| 2019-08-28 | $0.00009682 | $0.00009682 | $0.00009682 | $0.00009682 | $0 | $0 |
| 2019-08-29 | $0.00009682 | $0.00009682 | $0.00009682 | $0.00009682 | $0 | $0 |
| 2019-08-30 | $0.00009682 | $0.00009682 | $0.00009682 | $0.00009682 | $0 | $0 |
| 2019-08-31 | $0.00009682 | $0.00009682 | $0.00009682 | $0.00009682 | $0 | $0 |