Game Stars GST
Xếp hạng #?
10:17:46 23/10/2020
Game Stars (GST)
Không theo dõi
Lịch sử giá Game Stars (GST) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.0004275 | $0.0004300 | $0.0004232 | $0.0004276 | $267,461 | $0 |
| 2019-06-02 | $0.0004276 | $0.0004398 | $0.0004273 | $0.0004365 | $242,059 | $0 |
| 2019-06-03 | $0.0004365 | $0.0004365 | $0.0004066 | $0.0004086 | $195,236 | $0 |
| 2019-06-04 | $0.0004081 | $0.0004081 | $0.0003000 | $0.0003074 | $65,958.95 | $0 |
| 2019-06-05 | $0.0003073 | $0.0003882 | $0.0002287 | $0.0002337 | $109,653 | $0 |
| 2019-06-06 | $0.0002337 | $0.0002379 | $0.0002255 | $0.0002341 | $89,917.64 | $0 |
| 2019-06-07 | $0.0002341 | $0.0002402 | $0.0001582 | $0.0001602 | $8,698.83 | $0 |
| 2019-06-08 | $0.0001602 | $0.0003186 | $0.0001561 | $0.0003169 | $180,398 | $0 |
| 2019-06-09 | $0.0003169 | $0.0003968 | $0.0003016 | $0.0003066 | $38,642.68 | $0 |
| 2019-06-10 | $0.0003058 | $0.0004001 | $0.0002594 | $0.0003996 | $95,852.03 | $0 |
| 2019-06-11 | $0.0004000 | $0.0004013 | $0.0003873 | $0.0003949 | $258,620 | $0 |
| 2019-06-12 | $0.0003957 | $0.0004025 | $0.0003172 | $0.0003250 | $200,570 | $0 |
| 2019-06-13 | $0.0003252 | $0.0003321 | $0.0003227 | $0.0003288 | $174,434 | $0 |
| 2019-06-14 | $0.0003290 | $0.0003483 | $0.0003267 | $0.0003470 | $220,395 | $0 |
| 2019-06-15 | $0.0003471 | $0.0003543 | $0.0003444 | $0.0003533 | $226,328 | $0 |
| 2019-06-16 | $0.0003533 | $0.0003735 | $0.0003520 | $0.0003595 | $208,906 | $0 |
| 2019-06-17 | $0.0003595 | $0.0003769 | $0.0003593 | $0.0003733 | $237,034 | $0 |
| 2019-06-18 | $0.0003731 | $0.0004575 | $0.0003594 | $0.0004531 | $96,856.02 | $0 |
| 2019-06-19 | $0.0004534 | $0.0004604 | $0.0004530 | $0.0004572 | $0 | $0 |
| 2019-06-20 | $0.0004572 | $0.0007667 | $0.0004572 | $0.0007609 | $250,704 | $0 |
| 2019-06-21 | $0.0007615 | $0.0008105 | $0.0007614 | $0.0008105 | $392,384 | $0 |
| 2019-06-22 | $0.0008129 | $0.0008718 | $0.0006469 | $0.0007489 | $368,997 | $0 |
| 2019-06-23 | $0.0007490 | $0.0007877 | $0.0007374 | $0.0007592 | $384,708 | $0 |
| 2019-06-24 | $0.0007592 | $0.0007752 | $0.0007422 | $0.0007707 | $409,747 | $0 |
| 2019-06-25 | $0.0007706 | $0.0008006 | $0.0006767 | $0.0007074 | $347,099 | $0 |
| 2019-06-26 | $0.0007074 | $0.0008256 | $0.0007046 | $0.0007796 | $370,573 | $0 |
| 2019-06-27 | $0.0007796 | $0.0007980 | $0.0006260 | $0.0006684 | $147,388 | $0 |
| 2019-06-28 | $0.0006694 | $0.0007451 | $0.0006509 | $0.0007431 | $348,330 | $0 |
| 2019-06-29 | $0.0007437 | $0.0007437 | $0.0006877 | $0.0007160 | $326,302 | $0 |
| 2019-06-30 | $0.0007154 | $0.0007304 | $0.0006452 | $0.0006452 | $332,906 | $0 |