Game Stars GST
Xếp hạng #?
10:17:46 23/10/2020
Game Stars (GST)
Không theo dõi
Lịch sử giá Game Stars (GST) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.0002374 | $0.0002586 | $0.0002358 | $0.0002511 | $82,903.28 | $0 |
| 2019-10-02 | $0.0002511 | $0.0002560 | $0.0002424 | $0.0002551 | $80,510.10 | $0 |
| 2019-10-03 | $0.0002551 | $0.0003285 | $0.0002438 | $0.0003272 | $103,714 | $0 |
| 2019-10-04 | $0.0003271 | $0.0003271 | $0.0002911 | $0.0003185 | $95,425.59 | $0 |
| 2019-10-05 | $0.0003185 | $0.0003239 | $0.0003166 | $0.0003229 | $97,514.15 | $0 |
| 2019-10-06 | $0.0003229 | $0.0003267 | $0.0003209 | $0.0003251 | $99,981.49 | $0 |
| 2019-10-07 | $0.0003248 | $0.0003268 | $0.0003179 | $0.0003208 | $104,396 | $0 |
| 2019-10-08 | $0.0003208 | $0.0003462 | $0.0003168 | $0.0003451 | $102,316 | $0 |
| 2019-10-09 | $0.0003451 | $0.0003611 | $0.0003432 | $0.0003570 | $94,705.05 | $0 |
| 2019-10-10 | $0.0003570 | $0.0003594 | $0.0003372 | $0.0003386 | $102,341 | $0 |
| 2019-10-11 | $0.0003377 | $0.0003417 | $0.0003191 | $0.0003210 | $103,252 | $0 |
| 2019-10-12 | $0.0003216 | $0.0003260 | $0.0003122 | $0.0003171 | $99,367.91 | $0 |
| 2019-10-13 | $0.0003170 | $0.0003195 | $0.0003085 | $0.0003089 | $100,976 | $0 |
| 2019-10-14 | $0.0003089 | $0.0003142 | $0.0003056 | $0.0003137 | $98,144.79 | $0 |
| 2019-10-15 | $0.0003136 | $0.0003322 | $0.0003126 | $0.0003289 | $105,363 | $0 |
| 2019-10-16 | $0.0003289 | $0.0003308 | $0.0002405 | $0.0003257 | $100,129 | $0 |
| 2019-10-17 | $0.0003258 | $0.0003339 | $0.0002973 | $0.0003027 | $84,764.50 | $0 |
| 2019-10-18 | $0.0003026 | $0.0003316 | $0.0003004 | $0.0003179 | $93,475.34 | $0 |
| 2019-10-19 | $0.0003179 | $0.0003250 | $0.0002444 | $0.0003216 | $93,595.85 | $0 |
| 2019-10-20 | $0.0003205 | $0.0003229 | $0.0002986 | $0.0002999 | $98,007.28 | $0 |
| 2019-10-21 | $0.0002999 | $0.0003045 | $0.0002781 | $0.0002820 | $91,212.91 | $0 |
| 2019-10-22 | $0.0002824 | $0.0002835 | $0.0002501 | $0.0002501 | $78,735.34 | $0 |
| 2019-10-23 | $0.0002511 | $0.0002636 | $0.0002490 | $0.0002597 | $85,122.65 | $0 |
| 2019-10-24 | $0.0002599 | $0.0002658 | $0.0002585 | $0.0002642 | $85,229.23 | $0 |
| 2019-10-25 | $0.0002642 | $0.0002660 | $0.0002391 | $0.0002615 | $80,843.84 | $0 |
| 2019-10-26 | $0.0002614 | $0.0002722 | $0.0002352 | $0.0002652 | $86,521.21 | $0 |
| 2019-10-27 | $0.0002652 | $0.0002670 | $0.0002241 | $0.0002259 | $70,128.00 | $0 |
| 2019-10-28 | $0.0002258 | $0.0002278 | $0.0002172 | $0.0002179 | $68,955.61 | $0 |
| 2019-10-29 | $0.0002178 | $0.0002535 | $0.0001817 | $0.0002418 | $78,198.08 | $0 |
| 2019-10-30 | $0.0002420 | $0.0004429 | $0.0002374 | $0.0003760 | $112,283 | $0 |
| 2019-10-31 | $0.0003761 | $0.0003977 | $0.0003277 | $0.0003279 | $95,074.04 | $0 |