Game Stars GST
Xếp hạng #?
10:17:46 23/10/2020
Game Stars (GST)
Không theo dõi
Lịch sử giá Game Stars (GST) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0003287 | $0.0003293 | $0.0002872 | $0.0003045 | $92,169.73 | $0 |
| 2019-11-02 | $0.0003045 | $0.0003154 | $0.0002949 | $0.0002955 | $95,448.09 | $0 |
| 2019-11-03 | $0.0002959 | $0.0003115 | $0.0002877 | $0.0003080 | $92,361.27 | $0 |
| 2019-11-04 | $0.0003085 | $0.0003085 | $0.0002801 | $0.0002822 | $97,667.96 | $0 |
| 2019-11-05 | $0.0002822 | $0.0003025 | $0.0002818 | $0.0002880 | $106,071 | $0 |
| 2019-11-06 | $0.0002879 | $0.0003961 | $0.0002227 | $0.0002853 | $87,198.70 | $0 |
| 2019-11-07 | $0.0002852 | $0.0002858 | $0.0002019 | $0.0002811 | $86,343.16 | $0 |
| 2019-11-08 | $0.0002801 | $0.0002817 | $0.0002093 | $0.0002755 | $82,340.46 | $0 |
| 2019-11-09 | $0.0002755 | $0.0002791 | $0.0002698 | $0.0002707 | $84,913.57 | $0 |
| 2019-11-10 | $0.0002707 | $0.0002731 | $0.0002660 | $0.0002667 | $83,569.21 | $0 |
| 2019-11-11 | $0.0002667 | $0.0003128 | $0.0002647 | $0.0003093 | $100,704 | $0 |
| 2019-11-12 | $0.0003101 | $0.0003165 | $0.0002870 | $0.0002980 | $98,911.90 | $0 |
| 2019-11-13 | $0.0002980 | $0.0002988 | $0.0002599 | $0.0002885 | $106,107 | $0 |
| 2019-11-14 | $0.0002891 | $0.0002905 | $0.0002868 | $0.0002875 | $105,341 | $0 |
| 2019-11-15 | $0.0002875 | $0.0002885 | $0.0002547 | $0.0002761 | $110,181 | $0 |
| 2019-11-16 | $0.0002760 | $0.0002818 | $0.0002669 | $0.0002755 | $102,112 | $0 |
| 2019-11-17 | $0.0002755 | $0.0002827 | $0.0002737 | $0.0002821 | $98,450.50 | $0 |
| 2019-11-18 | $0.0002820 | $0.0002902 | $0.0002814 | $0.0002825 | $97,142.73 | $0 |
| 2019-11-19 | $0.0002830 | $0.0002833 | $0.0002711 | $0.0002758 | $99,322.49 | $0 |
| 2019-11-20 | $0.0002758 | $0.0002768 | $0.0002421 | $0.0002447 | $89,699.76 | $0 |
| 2019-11-21 | $0.0002447 | $0.0002767 | $0.0002434 | $0.0002727 | $96,222.77 | $0 |
| 2019-11-22 | $0.0002727 | $0.0002729 | $0.0002654 | $0.0002660 | $98,140.77 | $0 |
| 2019-11-23 | $0.0002660 | $0.0002884 | $0.0002377 | $0.0002879 | $101,697 | $0 |
| 2019-11-24 | $0.0002874 | $0.0002886 | $0.0002836 | $0.0002859 | $94,284.70 | $0 |
| 2019-11-25 | $0.0002859 | $0.0002882 | $0.0002658 | $0.0002684 | $95,396.34 | $0 |
| 2019-11-26 | $0.0002685 | $0.0003117 | $0.0002472 | $0.0003076 | $107,604 | $0 |
| 2019-11-27 | $0.0003071 | $0.0003085 | $0.0002521 | $0.0002704 | $91,621.65 | $0 |
| 2019-11-28 | $0.0002706 | $0.0002997 | $0.0002272 | $0.0002983 | $91,267.16 | $0 |
| 2019-11-29 | $0.0002991 | $0.0003004 | $0.0002241 | $0.0002557 | $74,291.37 | $0 |
| 2019-11-30 | $0.0002566 | $0.0002774 | $0.0002354 | $0.0002760 | $83,480.48 | $0 |