Game Stars GST
Xếp hạng #?
10:17:46 23/10/2020
Game Stars (GST)
Không theo dõi
Lịch sử giá Game Stars (GST) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.0003613 | $0.0003688 | $0.0003425 | $0.0003532 | $514,214 | $0 |
| 2018-12-02 | $0.0003525 | $0.0003869 | $0.0003456 | $0.0003704 | $453,039 | $0 |
| 2018-12-03 | $0.0003711 | $0.0003739 | $0.0003195 | $0.0003229 | $546,320 | $0 |
| 2018-12-04 | $0.0003225 | $0.0009229 | $0.0003225 | $0.0003717 | $502,051 | $0 |
| 2018-12-05 | $0.0003720 | $0.0004041 | $0.0003602 | $0.0003602 | $534,189 | $0 |
| 2018-12-06 | $0.0003600 | $0.0003858 | $0.0003548 | $0.0003548 | $493,501 | $0 |
| 2018-12-07 | $0.0003544 | $0.0003544 | $0.0003044 | $0.0003180 | $492,261 | $0 |
| 2018-12-08 | $0.0003177 | $0.0004033 | $0.0003014 | $0.0003214 | $522,490 | $0 |
| 2018-12-09 | $0.0003207 | $0.0003839 | $0.0003059 | $0.0003589 | $578,458 | $0 |
| 2018-12-10 | $0.0003584 | $0.0003634 | $0.0002778 | $0.0002809 | $445,285 | $0 |
| 2018-12-11 | $0.0002807 | $0.0002824 | $0.0002695 | $0.0002728 | $508,933 | $0 |
| 2018-12-12 | $0.0002726 | $0.0002797 | $0.0002417 | $0.0002449 | $487,742 | $0 |
| 2018-12-13 | $0.0002450 | $0.0002968 | $0.0002304 | $0.0002967 | $608,461 | $0 |
| 2018-12-14 | $0.0002968 | $0.0003594 | $0.0002571 | $0.0002600 | $500,185 | $0 |
| 2018-12-15 | $0.0002599 | $0.0002629 | $0.0002535 | $0.0002585 | $605,316 | $0 |
| 2018-12-16 | $0.0002566 | $0.0004259 | $0.0002566 | $0.0003234 | $619,287 | $0 |
| 2018-12-17 | $0.0003249 | $0.0007049 | $0.0002926 | $0.0003199 | $514,794 | $0 |
| 2018-12-18 | $0.0003199 | $0.0003339 | $0.0002859 | $0.0003331 | $550,041 | $0 |
| 2018-12-19 | $0.0003340 | $0.0003392 | $0.0002849 | $0.0003039 | $525,248 | $0 |
| 2018-12-20 | $0.0003034 | $0.0004680 | $0.0002796 | $0.0003722 | $645,228 | $0 |
| 2018-12-21 | $0.0003716 | $0.0003771 | $0.0003213 | $0.0003495 | $539,937 | $0 |
| 2018-12-22 | $0.0003495 | $0.0003579 | $0.0002984 | $0.0003061 | $477,229 | $0 |
| 2018-12-23 | $0.0003063 | $0.0003740 | $0.0003063 | $0.0003718 | $622,714 | $0 |
| 2018-12-24 | $0.0003719 | $0.0004050 | $0.0002810 | $0.0002825 | $459,314 | $0 |
| 2018-12-25 | $0.0002832 | $0.0003075 | $0.0002648 | $0.0003036 | $525,787 | $0 |
| 2018-12-26 | $0.0003039 | $0.0003142 | $0.0003001 | $0.0003079 | $555,810 | $0 |
| 2018-12-27 | $0.0003070 | $0.0003298 | $0.0002949 | $0.0003283 | $567,868 | $0 |
| 2018-12-28 | $0.0003286 | $0.0003307 | $0.0002747 | $0.0002763 | $462,966 | $0 |
| 2018-12-29 | $0.0002769 | $0.0004156 | $0.0002727 | $0.0003058 | $497,936 | $0 |
| 2018-12-30 | $0.0003054 | $0.0003137 | $0.0003025 | $0.0003100 | $507,371 | $0 |
| 2018-12-31 | $0.0003103 | $0.0004413 | $0.0003041 | $0.0003362 | $504,361 | $0 |