Game Stars GST
Xếp hạng #?
10:17:46 23/10/2020
Game Stars (GST)
Không theo dõi
Lịch sử giá Game Stars (GST) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0004048 | $0.0004501 | $0.0003796 | $0.0004498 | $558,107 | $0 |
| 2019-04-02 | $0.0004499 | $0.0005390 | $0.0004452 | $0.0005378 | $592,751 | $0 |
| 2019-04-03 | $0.0005378 | $0.0005558 | $0.0004712 | $0.0004749 | $629,590 | $0 |
| 2019-04-04 | $0.0004751 | $0.0004831 | $0.0003967 | $0.0003974 | $616,801 | $0 |
| 2019-04-05 | $0.0003974 | $0.0004195 | $0.0003942 | $0.0004076 | $613,855 | $0 |
| 2019-04-06 | $0.0004076 | $0.0004199 | $0.0004026 | $0.0004103 | $533,126 | $0 |
| 2019-04-07 | $0.0004101 | $0.0004254 | $0.0004096 | $0.0004246 | $555,741 | $0 |
| 2019-04-08 | $0.0004249 | $0.0004396 | $0.0004241 | $0.0004352 | $548,127 | $0 |
| 2019-04-09 | $0.0004352 | $0.0004352 | $0.0004261 | $0.0004270 | $519,301 | $0 |
| 2019-04-10 | $0.0004269 | $0.0004404 | $0.0004267 | $0.0004327 | $529,211 | $0 |
| 2019-04-11 | $0.0004329 | $0.0006045 | $0.0004091 | $0.0006036 | $867,349 | $0 |
| 2019-04-12 | $0.0006033 | $0.0006609 | $0.0006028 | $0.0006599 | $955,329 | $0 |
| 2019-04-13 | $0.0006598 | $0.0007334 | $0.0006070 | $0.0006096 | $875,002 | $0 |
| 2019-04-14 | $0.0006094 | $0.0006197 | $0.0006047 | $0.0006167 | $823,438 | $0 |
| 2019-04-15 | $0.0006167 | $0.0006204 | $0.0005999 | $0.0006054 | $884,414 | $0 |
| 2019-04-16 | $0.0006054 | $0.0006253 | $0.0006030 | $0.0006247 | $869,291 | $0 |
| 2019-04-17 | $0.0006244 | $0.0006293 | $0.0006221 | $0.0006275 | $930,315 | $0 |
| 2019-04-18 | $0.0006277 | $0.0006354 | $0.0005384 | $0.0005729 | $830,237 | $0 |
| 2019-04-19 | $0.0005730 | $0.0006069 | $0.0005382 | $0.0005442 | $902,088 | $0 |
| 2019-04-20 | $0.0005678 | $0.0006026 | $0.0005282 | $0.0005474 | $890,162 | $0 |
| 2019-04-21 | $0.0005476 | $0.0005990 | $0.0005202 | $0.0005234 | $800,136 | $0 |
| 2019-04-22 | $0.0005230 | $0.0005981 | $0.0005209 | $0.0005328 | $695,867 | $0 |
| 2019-04-23 | $0.0005328 | $0.0006131 | $0.0005279 | $0.0005410 | $826,424 | $0 |
| 2019-04-24 | $0.0005410 | $0.0005441 | $0.0005192 | $0.0005235 | $786,709 | $0 |
| 2019-04-25 | $0.0005235 | $0.0005252 | $0.0004572 | $0.0004640 | $799,880 | $0 |
| 2019-04-26 | $0.0004649 | $0.0004780 | $0.0003726 | $0.0003733 | $606,761 | $0 |
| 2019-04-27 | $0.0003734 | $0.0003741 | $0.0003672 | $0.0003672 | $767,087 | $0 |
| 2019-04-28 | $0.0003671 | $0.0003741 | $0.0003670 | $0.0003723 | $743,471 | $0 |
| 2019-04-29 | $0.0003724 | $0.0003747 | $0.0003463 | $0.0003562 | $515,778 | $0 |
| 2019-04-30 | $0.0003563 | $0.0003809 | $0.0003562 | $0.0003682 | $563,537 | $0 |