Game Stars GST
Xếp hạng #?
10:17:46 23/10/2020
Game Stars (GST)
Không theo dõi
Lịch sử giá Game Stars (GST) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.0006452 | $0.0006708 | $0.0001023 | $0.0005279 | $280,595 | $0 |
| 2019-07-02 | $0.0005283 | $0.0005452 | $0.0004286 | $0.0004325 | $157,394 | $0 |
| 2019-07-03 | $0.0004325 | $0.0004787 | $0.0004325 | $0.0004782 | $238,729 | $0 |
| 2019-07-04 | $0.0004782 | $0.0004807 | $0.0004466 | $0.0004481 | $228,525 | $0 |
| 2019-07-05 | $0.0004479 | $0.0004554 | $0.0004342 | $0.0004387 | $224,477 | $0 |
| 2019-07-06 | $0.0004385 | $0.0004616 | $0.0001131 | $0.0003360 | $151,976 | $0 |
| 2019-07-07 | $0.0003360 | $0.0003463 | $0.0003341 | $0.0003434 | $103,664 | $0 |
| 2019-07-08 | $0.0003433 | $0.0003705 | $0.0003415 | $0.0003683 | $8.66 | $0 |
| 2019-07-09 | $0.0003685 | $0.0003830 | $0.0003667 | $0.0003768 | $12.30 | $0 |
| 2019-07-10 | $0.0003768 | $0.0003905 | $0.0003763 | $0.0003888 | $0 | $0 |
| 2019-07-11 | $0.0003888 | $0.0003888 | $0.0002224 | $0.0002269 | $1.19 | $0 |
| 2019-07-12 | $0.0002271 | $0.0002381 | $0.0002231 | $0.0002362 | $92,236.72 | $0 |
| 2019-07-13 | $0.0002363 | $0.0002368 | $0.0002173 | $0.0002275 | $2,189.77 | $0 |
| 2019-07-14 | $0.0002276 | $0.0002280 | $0.0002264 | $0.0002271 | $0 | $0 |
| 2019-07-15 | $0.0002271 | $0.0002271 | $0.0002271 | $0.0002271 | $0 | $0 |
| 2019-07-16 | $0.0002271 | $0.0002271 | $0.0002271 | $0.0002271 | $0 | $0 |
| 2019-07-17 | $0.0002271 | $0.0002271 | $0.0002271 | $0.0002271 | $0 | $0 |
| 2019-07-18 | $0.0002271 | $0.0003220 | $0.0002271 | $0.0003196 | $35,321.90 | $0 |
| 2019-07-19 | $0.0003196 | $0.0003214 | $0.0003063 | $0.0003157 | $87,366.67 | $0 |
| 2019-07-20 | $0.0003158 | $0.0003322 | $0.0003130 | $0.0003234 | $168,695 | $0 |
| 2019-07-21 | $0.0003234 | $0.0004172 | $0.0003112 | $0.0003177 | $138,217 | $0 |
| 2019-07-22 | $0.0003178 | $0.0005277 | $0.0003139 | $0.0005167 | $136,186 | $0 |
| 2019-07-23 | $0.0005166 | $0.0005180 | $0.0004958 | $0.0005087 | $400,095 | $0 |
| 2019-07-24 | $0.0005087 | $0.0006227 | $0.0004415 | $0.0004979 | $276,630 | $0 |
| 2019-07-25 | $0.0004977 | $0.0005271 | $0.0004960 | $0.0005053 | $223,792 | $0 |
| 2019-07-26 | $0.0005053 | $0.0005183 | $0.0004909 | $0.0004909 | $167,563 | $0 |
| 2019-07-27 | $0.0004909 | $0.0004926 | $0.0004389 | $0.0004501 | $300,128 | $0 |
| 2019-07-28 | $0.0004501 | $0.0005601 | $0.0004486 | $0.0004869 | $368,525 | $0 |
| 2019-07-29 | $0.0004870 | $0.0005858 | $0.0004368 | $0.0005049 | $292,499 | $0 |
| 2019-07-30 | $0.0005049 | $0.0005465 | $0.0004875 | $0.0005102 | $269,987 | $0 |
| 2019-07-31 | $0.0005101 | $0.0005623 | $0.0004864 | $0.0005090 | $276,699 | $0 |