Game Stars GST
Xếp hạng #?
10:17:46 23/10/2020
Game Stars (GST)
Không theo dõi
Lịch sử giá Game Stars (GST) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0005093 | $0.0005749 | $0.0005004 | $0.0005338 | $273,419 | $0 |
| 2019-08-02 | $0.0005339 | $0.0005785 | $0.0005153 | $0.0005220 | $249,273 | $0 |
| 2019-08-03 | $0.0005220 | $0.0005688 | $0.0005030 | $0.0005439 | $190,397 | $0 |
| 2019-08-04 | $0.0005439 | $0.0005464 | $0.0005020 | $0.0005295 | $190,077 | $0 |
| 2019-08-05 | $0.0005314 | $0.0005642 | $0.0005269 | $0.0005576 | $258,272 | $0 |
| 2019-08-06 | $0.0005574 | $0.0005698 | $0.0005420 | $0.0005493 | $279,195 | $0 |
| 2019-08-07 | $0.0005494 | $0.0006277 | $0.0005324 | $0.0005737 | $291,295 | $0 |
| 2019-08-08 | $0.0005737 | $0.0005760 | $0.0005464 | $0.0005618 | $294,748 | $0 |
| 2019-08-09 | $0.0005617 | $0.0008292 | $0.0004888 | $0.0007396 | $361,412 | $0 |
| 2019-08-10 | $0.0007396 | $0.0008618 | $0.0006482 | $0.0006546 | $297,530 | $0 |
| 2019-08-11 | $0.0006544 | $0.0008143 | $0.0006259 | $0.0007780 | $269,121 | $0 |
| 2019-08-12 | $0.0007775 | $0.0008054 | $0.0006046 | $0.0006117 | $221,580 | $0 |
| 2019-08-13 | $0.0006117 | $0.001341 | $0.0004958 | $0.0006984 | $208,783 | $0 |
| 2019-08-14 | $0.0007052 | $0.0007725 | $0.0006623 | $0.0007124 | $234,596 | $0 |
| 2019-08-15 | $0.0007124 | $0.0007536 | $0.0006002 | $0.0007509 | $222,029 | $0 |
| 2019-08-16 | $0.0007417 | $0.0007728 | $0.0004951 | $0.0007152 | $196,495 | $0 |
| 2019-08-17 | $0.0007214 | $0.0007431 | $0.0007034 | $0.0007173 | $188,287 | $0 |
| 2019-08-18 | $0.0007120 | $0.0007296 | $0.0006883 | $0.0006948 | $228,370 | $0 |
| 2019-08-19 | $0.0006967 | $0.0007235 | $0.0006927 | $0.0007088 | $218,044 | $0 |
| 2019-08-20 | $0.0007088 | $0.0007205 | $0.0006902 | $0.0007103 | $254,691 | $0 |
| 2019-08-21 | $0.0007116 | $0.0007731 | $0.0006865 | $0.0006976 | $193,175 | $0 |
| 2019-08-22 | $0.0006979 | $0.0007793 | $0.0006723 | $0.0007694 | $208,707 | $0 |
| 2019-08-23 | $0.0007694 | $0.0007836 | $0.0007404 | $0.0007708 | $206,974 | $0 |
| 2019-08-24 | $0.0007491 | $0.0007821 | $0.0007215 | $0.0007599 | $220,903 | $0 |
| 2019-08-25 | $0.0007599 | $0.0008555 | $0.0007576 | $0.0008130 | $189,517 | $0 |
| 2019-08-26 | $0.0008102 | $0.003181 | $0.0007917 | $0.0008245 | $166,325 | $0 |
| 2019-08-27 | $0.0008252 | $0.0008418 | $0.0007885 | $0.0008038 | $240,460 | $0 |
| 2019-08-28 | $0.0008043 | $0.0008698 | $0.0007886 | $0.0007961 | $212,202 | $0 |
| 2019-08-29 | $0.0007959 | $0.0007999 | $0.0007603 | $0.0007610 | $267,148 | $0 |
| 2019-08-30 | $0.0007610 | $0.0007617 | $0.0007000 | $0.0007089 | $285,419 | $0 |
| 2019-08-31 | $0.0007090 | $0.0007909 | $0.0007090 | $0.0007445 | $262,805 | $0 |