Game Stars GST
Xếp hạng #?
10:17:46 23/10/2020
Game Stars (GST)
Không theo dõi
Lịch sử giá Game Stars (GST) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.0007443 | $0.0007830 | $0.0005978 | $0.0006911 | $495,268 | $0 |
| 2018-11-02 | $0.0006911 | $0.0009488 | $0.0006890 | $0.0008594 | $565,736 | $0 |
| 2018-11-03 | $0.0008594 | $0.0009017 | $0.0007630 | $0.0008135 | $491,196 | $0 |
| 2018-11-04 | $0.0008135 | $0.0008854 | $0.0008001 | $0.0008193 | $505,333 | $0 |
| 2018-11-05 | $0.0008200 | $0.0008200 | $0.0007606 | $0.0008078 | $527,618 | $0 |
| 2018-11-06 | $0.0008085 | $0.0008956 | $0.0007123 | $0.0007879 | $521,604 | $0 |
| 2018-11-07 | $0.0007882 | $0.0008049 | $0.0006719 | $0.0006965 | $488,506 | $0 |
| 2018-11-08 | $0.0006962 | $0.0007862 | $0.0006736 | $0.0007738 | $564,117 | $0 |
| 2018-11-09 | $0.0007765 | $0.0007888 | $0.0006892 | $0.0006905 | $478,612 | $0 |
| 2018-11-10 | $0.0006902 | $0.0007850 | $0.0006740 | $0.0006752 | $435,155 | $0 |
| 2018-11-11 | $0.0006745 | $0.0006774 | $0.0005730 | $0.0005764 | $461,271 | $0 |
| 2018-11-12 | $0.0005780 | $0.0005998 | $0.0004586 | $0.0004918 | $425,812 | $0 |
| 2018-11-13 | $0.0004914 | $0.0005704 | $0.0004258 | $0.0004472 | $448,114 | $0 |
| 2018-11-14 | $0.0004456 | $0.0005201 | $0.0004184 | $0.0004638 | $565,231 | $0 |
| 2018-11-15 | $0.0004653 | $0.0004654 | $0.0004142 | $0.0004630 | $553,493 | $0 |
| 2018-11-16 | $0.0004634 | $0.0005012 | $0.0004189 | $0.0004481 | $493,847 | $0 |
| 2018-11-17 | $0.0004485 | $0.0007063 | $0.0004443 | $0.0006007 | $682,728 | $0 |
| 2018-11-18 | $0.0006014 | $0.0006656 | $0.0004663 | $0.0004663 | $439,055 | $0 |
| 2018-11-19 | $0.0004667 | $0.0004960 | $0.0004024 | $0.0004331 | $488,466 | $0 |
| 2018-11-20 | $0.0004314 | $0.0004665 | $0.0003454 | $0.0003528 | $431,516 | $0 |
| 2018-11-21 | $0.0003546 | $0.0004076 | $0.0003225 | $0.0003545 | $427,428 | $0 |
| 2018-11-22 | $0.0003536 | $0.0004066 | $0.0003314 | $0.0003503 | $567,464 | $0 |
| 2018-11-23 | $0.0003489 | $0.0004285 | $0.0003177 | $0.0003871 | $562,366 | $0 |
| 2018-11-24 | $0.0003869 | $0.0004687 | $0.0003075 | $0.0003108 | $415,678 | $0 |
| 2018-11-25 | $0.0003106 | $0.0003800 | $0.0002911 | $0.0003595 | $557,324 | $0 |
| 2018-11-26 | $0.0003599 | $0.0004200 | $0.0003344 | $0.0004126 | $585,692 | $0 |
| 2018-11-27 | $0.0004123 | $0.0004146 | $0.0003174 | $0.0003468 | $492,417 | $0 |
| 2018-11-28 | $0.0003473 | $0.0003821 | $0.0003473 | $0.0003642 | $512,041 | $0 |
| 2018-11-29 | $0.0003650 | $0.0004019 | $0.0003510 | $0.0003937 | $546,362 | $0 |
| 2018-11-30 | $0.0003943 | $0.0003943 | $0.0003573 | $0.0003607 | $490,082 | $0 |