Game Stars GST
Xếp hạng #?
10:17:46 23/10/2020
Game Stars (GST)
Không theo dõi
Lịch sử giá Game Stars (GST) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0007449 | $0.0007545 | $0.0007309 | $0.0007511 | $224,736 | $0 |
| 2019-09-02 | $0.0007509 | $0.0007702 | $0.0007391 | $0.0007674 | $222,681 | $0 |
| 2019-09-03 | $0.0007674 | $0.0008153 | $0.0007604 | $0.0008151 | $197,256 | $0 |
| 2019-09-04 | $0.0008135 | $0.0008303 | $0.0007934 | $0.0008268 | $165,336 | $0 |
| 2019-09-05 | $0.0008268 | $0.0008645 | $0.0007511 | $0.0007557 | $178,370 | $0 |
| 2019-09-06 | $0.0007557 | $0.0008159 | $0.0004519 | $0.0005431 | $149,545 | $0 |
| 2019-09-07 | $0.0005426 | $0.0005542 | $0.0002137 | $0.0005069 | $154,508 | $0 |
| 2019-09-08 | $0.0005069 | $0.0005125 | $0.0004972 | $0.0005008 | $147,308 | $0 |
| 2019-09-09 | $0.0005008 | $0.0005097 | $0.0003972 | $0.0005035 | $149,581 | $0 |
| 2019-09-10 | $0.0005009 | $0.0005049 | $0.0004456 | $0.0005003 | $158,048 | $0 |
| 2019-09-11 | $0.0005003 | $0.0005125 | $0.0004959 | $0.0005003 | $150,422 | $0 |
| 2019-09-12 | $0.0005003 | $0.0005145 | $0.0004995 | $0.0005113 | $162,315 | $0 |
| 2019-09-13 | $0.0005151 | $0.0005167 | $0.0004384 | $0.0004596 | $142,250 | $0 |
| 2019-09-14 | $0.0004593 | $0.0004614 | $0.0004208 | $0.0004334 | $134,758 | $0 |
| 2019-09-15 | $0.0004336 | $0.0004350 | $0.0003672 | $0.0003690 | $117,826 | $0 |
| 2019-09-16 | $0.0003691 | $0.0003717 | $0.0003666 | $0.0003695 | $116,561 | $0 |
| 2019-09-17 | $0.0003695 | $0.0004779 | $0.0003591 | $0.0004613 | $154,126 | $0 |
| 2019-09-18 | $0.0004612 | $0.0005260 | $0.0004601 | $0.0004951 | $182,617 | $0 |
| 2019-09-19 | $0.0004938 | $0.0008265 | $0.0004108 | $0.0004956 | $189,637 | $0 |
| 2019-09-20 | $0.0004960 | $0.0005003 | $0.0003885 | $0.0004085 | $145,148 | $0 |
| 2019-09-21 | $0.0004097 | $0.0004100 | $0.0003534 | $0.0003564 | $116,122 | $0 |
| 2019-09-22 | $0.0003547 | $0.0003864 | $0.0003310 | $0.0003485 | $109,616 | $0 |
| 2019-09-23 | $0.0003483 | $0.0003572 | $0.0002917 | $0.0003226 | $97,403.79 | $0 |
| 2019-09-24 | $0.0003227 | $0.0003471 | $0.0002038 | $0.0003064 | $85,087.63 | $0 |
| 2019-09-25 | $0.0003070 | $0.0003376 | $0.0003029 | $0.0003164 | $81,266.91 | $0 |
| 2019-09-26 | $0.0003160 | $0.0003390 | $0.0003159 | $0.0003233 | $84,840.11 | $0 |
| 2019-09-27 | $0.0003240 | $0.0003251 | $0.0003062 | $0.0003072 | $86,050.66 | $0 |
| 2019-09-28 | $0.0003081 | $0.0003096 | $0.0002989 | $0.0003035 | $89,804.52 | $0 |
| 2019-09-29 | $0.0003027 | $0.0003181 | $0.0002194 | $0.0002445 | $73,647.69 | $0 |
| 2019-09-30 | $0.0002445 | $0.0002462 | $0.0002336 | $0.0002376 | $74,765.79 | $0 |