Game Stars GST
Xếp hạng #?
10:17:46 23/10/2020
Game Stars (GST)
Không theo dõi
Lịch sử giá Game Stars (GST) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.0003365 | $0.0004503 | $0.0003354 | $0.0003447 | $440,700 | $0 |
| 2019-01-02 | $0.0003456 | $0.0004689 | $0.0003089 | $0.0004322 | $583,088 | $0 |
| 2019-01-03 | $0.0004322 | $0.0005006 | $0.0003841 | $0.0003847 | $447,110 | $0 |
| 2019-01-04 | $0.0003848 | $0.0004210 | $0.0003798 | $0.0003877 | $502,276 | $0 |
| 2019-01-05 | $0.0003871 | $0.0003953 | $0.0003607 | $0.0003842 | $511,569 | $0 |
| 2019-01-06 | $0.0003840 | $0.0003854 | $0.0003591 | $0.0003734 | $518,651 | $0 |
| 2019-01-07 | $0.0003735 | $0.0003808 | $0.0003554 | $0.0003556 | $458,002 | $0 |
| 2019-01-08 | $0.0003559 | $0.0003618 | $0.0003530 | $0.0003552 | $473,916 | $0 |
| 2019-01-09 | $0.0003556 | $0.0004839 | $0.0003530 | $0.0003786 | $472,146 | $0 |
| 2019-01-10 | $0.0003787 | $0.0003817 | $0.0003051 | $0.0003056 | $437,268 | $0 |
| 2019-01-11 | $0.0003054 | $0.0003476 | $0.0003020 | $0.0003462 | $598,597 | $0 |
| 2019-01-12 | $0.0003462 | $0.0003465 | $0.0002094 | $0.0002920 | $508,594 | $0 |
| 2019-01-13 | $0.0002918 | $0.0003622 | $0.0002824 | $0.0002839 | $458,716 | $0 |
| 2019-01-14 | $0.0002840 | $0.0002974 | $0.0002818 | $0.0002952 | $550,668 | $0 |
| 2019-01-15 | $0.0002952 | $0.0006182 | $0.0002949 | $0.0003657 | $596,910 | $0 |
| 2019-01-16 | $0.0003658 | $0.0003708 | $0.0003644 | $0.0003660 | $506,257 | $0 |
| 2019-01-17 | $0.0003659 | $0.0003669 | $0.0003607 | $0.0003654 | $513,150 | $0 |
| 2019-01-18 | $0.0003653 | $0.0003656 | $0.0003599 | $0.0003615 | $517,411 | $0 |
| 2019-01-19 | $0.0003620 | $0.0003726 | $0.0003609 | $0.0003705 | $516,539 | $0 |
| 2019-01-20 | $0.0003703 | $0.0003719 | $0.0003577 | $0.0003594 | $514,225 | $0 |
| 2019-01-21 | $0.0003595 | $0.0003605 | $0.0003555 | $0.0003571 | $501,635 | $0 |
| 2019-01-22 | $0.0003570 | $0.0003623 | $0.0003531 | $0.0003601 | $507,292 | $0 |
| 2019-01-23 | $0.0003602 | $0.0003617 | $0.0003280 | $0.0003576 | $509,731 | $0 |
| 2019-01-24 | $0.0003576 | $0.0003590 | $0.0003554 | $0.0003580 | $495,770 | $0 |
| 2019-01-25 | $0.0003585 | $0.0003595 | $0.0003557 | $0.0003572 | $511,954 | $0 |
| 2019-01-26 | $0.0003572 | $0.0003617 | $0.0003561 | $0.0003588 | $514,062 | $0 |
| 2019-01-27 | $0.0003589 | $0.0003589 | $0.0003532 | $0.0003546 | $511,796 | $0 |
| 2019-01-28 | $0.0003547 | $0.0003552 | $0.0003413 | $0.0003471 | $489,018 | $0 |
| 2019-01-29 | $0.0003473 | $0.0003477 | $0.0003413 | $0.0003449 | $515,029 | $0 |
| 2019-01-30 | $0.0003443 | $0.0003515 | $0.0003431 | $0.0003481 | $522,269 | $0 |
| 2019-01-31 | $0.0003480 | $0.0003508 | $0.0003442 | $0.0003461 | $503,974 | $0 |