Game Stars GST
Xếp hạng #?
10:17:46 23/10/2020
Game Stars (GST)
Không theo dõi
Lịch sử giá Game Stars (GST) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0003683 | $0.0003810 | $0.0003682 | $0.0003804 | $556,804 | $0 |
| 2019-05-02 | $0.0003804 | $0.0004039 | $0.0003787 | $0.0004018 | $563,503 | $0 |
| 2019-05-03 | $0.0004017 | $0.0004439 | $0.0004001 | $0.0004015 | $528,591 | $0 |
| 2019-05-04 | $0.0004015 | $0.0004277 | $0.0003858 | $0.0004271 | $633,365 | $0 |
| 2019-05-05 | $0.0004271 | $0.0004501 | $0.0004247 | $0.0004463 | $826,055 | $0 |
| 2019-05-06 | $0.0004462 | $0.0005033 | $0.0004332 | $0.0004642 | $862,221 | $0 |
| 2019-05-07 | $0.0004641 | $0.0005005 | $0.0004545 | $0.0004911 | $848,124 | $0 |
| 2019-05-08 | $0.0004910 | $0.0005353 | $0.0004606 | $0.0005335 | $822,988 | $0 |
| 2019-05-09 | $0.0005335 | $0.0005539 | $0.0005335 | $0.0005531 | $889,069 | $0 |
| 2019-05-10 | $0.0005529 | $0.0005695 | $0.0005071 | $0.0005098 | $688,235 | $0 |
| 2019-05-11 | $0.0005103 | $0.0007623 | $0.0005098 | $0.0006162 | $577,595 | $0 |
| 2019-05-12 | $0.0006158 | $0.0006331 | $0.0005482 | $0.0005563 | $484,189 | $0 |
| 2019-05-13 | $0.0005563 | $0.0006222 | $0.0005506 | $0.0006097 | $544,805 | $0 |
| 2019-05-14 | $0.0006099 | $0.0006490 | $0.0006086 | $0.0006482 | $695,361 | $0 |
| 2019-05-15 | $0.0006480 | $0.0006869 | $0.0006475 | $0.0006849 | $738,065 | $0 |
| 2019-05-16 | $0.0006845 | $0.0007072 | $0.0006653 | $0.0006993 | $941,225 | $0 |
| 2019-05-17 | $0.0006988 | $0.0007024 | $0.0006324 | $0.0006584 | $827,214 | $0 |
| 2019-05-18 | $0.0006584 | $0.0006627 | $0.0006424 | $0.0006462 | $874,108 | $0 |
| 2019-05-19 | $0.0006461 | $0.0007275 | $0.0006452 | $0.0007238 | $981,257 | $0 |
| 2019-05-20 | $0.0007238 | $0.0007238 | $0.0006818 | $0.0007095 | $813,954 | $0 |
| 2019-05-21 | $0.0007092 | $0.0007164 | $0.0006975 | $0.0006986 | $519,037 | $0 |
| 2019-05-22 | $0.0006986 | $0.0007045 | $0.0006803 | $0.0006839 | $798,989 | $0 |
| 2019-05-23 | $0.0006839 | $0.0007085 | $0.0006709 | $0.0007027 | $919,397 | $0 |
| 2019-05-24 | $0.0007028 | $0.0007264 | $0.0006577 | $0.0006832 | $893,819 | $0 |
| 2019-05-25 | $0.0006832 | $0.0006890 | $0.0005886 | $0.0006391 | $831,525 | $0 |
| 2019-05-26 | $0.0006386 | $0.0006406 | $0.0005692 | $0.0006125 | $419,762 | $0 |
| 2019-05-27 | $0.0006126 | $0.0006244 | $0.0004496 | $0.0006162 | $365,156 | $0 |
| 2019-05-28 | $0.0006158 | $0.0006158 | $0.0006029 | $0.0006107 | $321,166 | $0 |
| 2019-05-29 | $0.0006107 | $0.0006107 | $0.0005125 | $0.0006062 | $248,697 | $0 |
| 2019-05-30 | $0.0006062 | $0.0006972 | $0.0004065 | $0.0004139 | $140,971 | $0 |
| 2019-05-31 | $0.0004139 | $0.0004282 | $0.0004066 | $0.0004276 | $185,093 | $0 |