Game Stars GST
Xếp hạng #?
10:17:46 23/10/2020
Game Stars (GST)
Không theo dõi
Lịch sử giá Game Stars (GST) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.0003462 | $0.0003485 | $0.0002993 | $0.0002993 | $629,298 | $0 |
| 2019-03-02 | $0.0002990 | $0.0003168 | $0.0002661 | $0.0003100 | $821,567 | $0 |
| 2019-03-03 | $0.0003101 | $0.0004576 | $0.0003101 | $0.0003440 | $720,527 | $0 |
| 2019-03-04 | $0.0003442 | $0.0005012 | $0.0003154 | $0.0004854 | $1,008,886 | $0 |
| 2019-03-05 | $0.0004860 | $0.0004884 | $0.0004305 | $0.0004783 | $818,343 | $0 |
| 2019-03-06 | $0.0004780 | $0.0004834 | $0.0004748 | $0.0004823 | $795,749 | $0 |
| 2019-03-07 | $0.0004825 | $0.0007897 | $0.0004819 | $0.0007505 | $1,113,898 | $0 |
| 2019-03-08 | $0.0007510 | $0.0007510 | $0.0005792 | $0.0005821 | $781,911 | $0 |
| 2019-03-09 | $0.0005816 | $0.0005851 | $0.0003856 | $0.0003924 | $569,160 | $0 |
| 2019-03-10 | $0.0003929 | $0.0003929 | $0.0003020 | $0.0003085 | $419,694 | $0 |
| 2019-03-11 | $0.0003086 | $0.0003137 | $0.0002541 | $0.0002541 | $443,488 | $0 |
| 2019-03-12 | $0.0002543 | $0.0002722 | $0.0002423 | $0.0002719 | $537,742 | $0 |
| 2019-03-13 | $0.0002734 | $0.0004060 | $0.0002731 | $0.0004000 | $755,000 | $0 |
| 2019-03-14 | $0.0003995 | $0.0003996 | $0.0003355 | $0.0003504 | $520,854 | $0 |
| 2019-03-15 | $0.0003502 | $0.0003620 | $0.0003399 | $0.0003404 | $499,195 | $0 |
| 2019-03-16 | $0.0003420 | $0.0006424 | $0.0003410 | $0.0004903 | $681,398 | $0 |
| 2019-03-17 | $0.0004902 | $0.0004907 | $0.0003187 | $0.0003187 | $425,312 | $0 |
| 2019-03-18 | $0.0003189 | $0.0003960 | $0.0003179 | $0.0003684 | $730,387 | $0 |
| 2019-03-19 | $0.0003685 | $0.0003931 | $0.0003623 | $0.0003797 | $547,625 | $0 |
| 2019-03-20 | $0.0003797 | $0.0003888 | $0.0003513 | $0.0003846 | $693,388 | $0 |
| 2019-03-21 | $0.0003849 | $0.0004577 | $0.0003799 | $0.0003853 | $695,045 | $0 |
| 2019-03-22 | $0.0003850 | $0.0004209 | $0.0003475 | $0.0004200 | $801,359 | $0 |
| 2019-03-23 | $0.0004196 | $0.0004441 | $0.0003644 | $0.0004434 | $819,163 | $0 |
| 2019-03-24 | $0.0004432 | $0.0004441 | $0.0003988 | $0.0004001 | $749,518 | $0 |
| 2019-03-25 | $0.0004006 | $0.0004014 | $0.0003877 | $0.0003943 | $687,679 | $0 |
| 2019-03-26 | $0.0003936 | $0.0003945 | $0.0003712 | $0.0003729 | $692,356 | $0 |
| 2019-03-27 | $0.0003730 | $0.0003834 | $0.0003498 | $0.0003832 | $696,098 | $0 |
| 2019-03-28 | $0.0003832 | $0.0003877 | $0.0003624 | $0.0003642 | $703,723 | $0 |
| 2019-03-29 | $0.0003643 | $0.0003670 | $0.0003456 | $0.0003668 | $695,360 | $0 |
| 2019-03-30 | $0.0003664 | $0.0003905 | $0.0003643 | $0.0003752 | $693,771 | $0 |
| 2019-03-31 | $0.0003752 | $0.0004113 | $0.0003736 | $0.0004050 | $748,162 | $0 |