Game Stars GST
Xếp hạng #?
10:17:46 23/10/2020
Game Stars (GST)
Không theo dõi
Lịch sử giá Game Stars (GST) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0002754 | $0.0002774 | $0.0002502 | $0.0002502 | $77,882.29 | $0 |
| 2019-12-02 | $0.0002509 | $0.0002713 | $0.0002323 | $0.0002410 | $84,331.44 | $0 |
| 2019-12-03 | $0.0002410 | $0.0002417 | $0.0002232 | $0.0002240 | $71,849.27 | $0 |
| 2019-12-04 | $0.0002241 | $0.0002396 | $0.0001653 | $0.0002155 | $73,244.23 | $0 |
| 2019-12-05 | $0.0002155 | $0.0002567 | $0.0002145 | $0.0002306 | $83,127.49 | $0 |
| 2019-12-06 | $0.0002306 | $0.0002345 | $0.0002253 | $0.0002270 | $84,648.68 | $0 |
| 2019-12-07 | $0.0002258 | $0.0002283 | $0.0002198 | $0.0002276 | $83,215.86 | $0 |
| 2019-12-08 | $0.0002276 | $0.0002669 | $0.0002272 | $0.0002661 | $66,664.34 | $0 |
| 2019-12-09 | $0.0002657 | $0.0002671 | $0.0002278 | $0.0002478 | $74,752.14 | $0 |
| 2019-12-10 | $0.0002478 | $0.0002490 | $0.0001727 | $0.0002380 | $68,524.32 | $0 |
| 2019-12-11 | $0.0002380 | $0.0002601 | $0.0001875 | $0.0002591 | $79,211.84 | $0 |
| 2019-12-12 | $0.0002589 | $0.0002599 | $0.0002153 | $0.0002342 | $73,337.57 | $0 |
| 2019-12-13 | $0.0002342 | $0.0002353 | $0.0002123 | $0.0002133 | $62,940.37 | $0 |
| 2019-12-14 | $0.0002133 | $0.0002203 | $0.0001986 | $0.0002095 | $61,014.21 | $0 |
| 2019-12-15 | $0.0002095 | $0.0002100 | $0.0001823 | $0.0001910 | $55,397.53 | $0 |
| 2019-12-16 | $0.0001910 | $0.0001940 | $0.0001745 | $0.0001827 | $55,352.30 | $0 |
| 2019-12-17 | $0.0001827 | $0.0001836 | $0.0001566 | $0.0001578 | $39,860.77 | $0 |
| 2019-12-18 | $0.0001578 | $0.0001652 | $0.0001491 | $0.0001647 | $51,346.58 | $0 |
| 2019-12-19 | $0.0001647 | $0.0001652 | $0.0001473 | $0.0001547 | $48,890.50 | $0 |
| 2019-12-20 | $0.0001547 | $0.0001554 | $0.0001434 | $0.0001516 | $47,960.84 | $0 |
| 2019-12-21 | $0.0001516 | $0.0001516 | $0.0001165 | $0.0001165 | $38,445.49 | $0 |
| 2019-12-22 | $0.0001165 | $0.0001180 | $0.0001158 | $0.0001173 | $39,321.93 | $0 |
| 2019-12-23 | $0.0001177 | $0.0002022 | $0.0001176 | $0.0001967 | $75,810.01 | $0 |
| 2019-12-24 | $0.0001966 | $0.0001974 | $0.0001487 | $0.0001798 | $68,348.67 | $0 |
| 2019-12-25 | $0.0001798 | $0.0001824 | $0.0001671 | $0.0001739 | $53,217.42 | $0 |
| 2019-12-26 | $0.0001737 | $0.0001745 | $0.0001231 | $0.0001473 | $46,771.65 | $0 |
| 2019-12-27 | $0.0001473 | $0.0001476 | $0.0001116 | $0.0001405 | $43,624.60 | $0 |
| 2019-12-28 | $0.0001409 | $0.0001422 | $0.0001160 | $0.0001400 | $43,653.53 | $0 |
| 2019-12-29 | $0.0001400 | $0.0001400 | $0.0001199 | $0.0001215 | $36,150.05 | $0 |
| 2019-12-30 | $0.0001215 | $0.0001402 | $0.0001208 | $0.0001337 | $42,034.45 | $0 |
| 2019-12-31 | $0.0001336 | $0.0009463 | $0.0001118 | $0.0001643 | $51,199.87 | $0 |