Game Stars GST
Xếp hạng #?
10:17:46 23/10/2020
Game Stars (GST)
Không theo dõi
Lịch sử giá Game Stars (GST) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0001643 | $0.0001647 | $0.00004080 | $0.0001410 | $1,795.94 | $0 |
| 2020-01-02 | $0.0001410 | $0.0002051 | $0.0001081 | $0.0001099 | $962.65 | $0 |
| 2020-01-03 | $0.0001099 | $0.002325 | $0.0001081 | $0.0005090 | $6,654.98 | $0 |
| 2020-01-04 | $0.0005070 | $0.001635 | $0.0002209 | $0.0005154 | $150,423 | $0 |
| 2020-01-05 | $0.0005151 | $0.0005435 | $0.0002407 | $0.0003092 | $94,023.33 | $0 |
| 2020-01-06 | $0.0003092 | $0.0003123 | $0.0001945 | $0.0002435 | $76,676.01 | $0 |
| 2020-01-07 | $0.0002437 | $0.0002567 | $0.0001844 | $0.0002307 | $72,603.33 | $0 |
| 2020-01-08 | $0.0002307 | $0.0002500 | $0.0001617 | $0.0002302 | $66,771.65 | $0 |
| 2020-01-09 | $0.0002302 | $0.0008889 | $0.0001790 | $0.0002238 | $73,474.31 | $0 |
| 2020-01-10 | $0.0002236 | $0.0002244 | $0.0001715 | $0.0002164 | $82,618.41 | $0 |
| 2020-01-11 | $0.0002017 | $0.0002174 | $0.0001579 | $0.0002016 | $76,389.35 | $0 |
| 2020-01-12 | $0.0002013 | $0.0002049 | $0.0001654 | $0.0001879 | $70,526.09 | $0 |
| 2020-01-13 | $0.0001878 | $0.0002034 | $0.0001635 | $0.0001829 | $68,867.65 | $0 |
| 2020-01-14 | $0.0001827 | $0.0007716 | $0.0001763 | $0.0004382 | $163,130 | $0 |
| 2020-01-15 | $0.0004382 | $0.004280 | $0.0003590 | $0.001158 | $620,394 | $0 |
| 2020-01-16 | $0.001158 | $0.002590 | $0.0007912 | $0.001266 | $738,281 | $0 |
| 2020-01-17 | $0.001266 | $0.002115 | $0.0008459 | $0.001052 | $809,207 | $0 |
| 2020-01-18 | $0.001052 | $0.001312 | $0.0004880 | $0.0006995 | $703,485 | $0 |
| 2020-01-19 | $0.0006995 | $0.0009245 | $0.0006275 | $0.0008125 | $449,495 | $0 |
| 2020-01-20 | $0.0008125 | $0.0009247 | $0.0006425 | $0.0007047 | $370,635 | $0 |
| 2020-01-21 | $0.0007045 | $0.0008022 | $0.0005898 | $0.0007277 | $304,895 | $0 |
| 2020-01-22 | $0.0007288 | $0.0008366 | $0.0006115 | $0.0006958 | $381,228 | $0 |
| 2020-01-23 | $0.0006956 | $0.001154 | $0.0005308 | $0.0007570 | $378,027 | $0 |
| 2020-01-24 | $0.0007579 | $0.0007646 | $0.0006256 | $0.0006438 | $289,031 | $0 |
| 2020-01-25 | $0.0006441 | $0.0006532 | $0.0005033 | $0.0005386 | $258,068 | $0 |
| 2020-01-26 | $0.0005385 | $0.001184 | $0.0004818 | $0.0007886 | $290,141 | $0 |
| 2020-01-27 | $0.0008082 | $0.002657 | $0.0005043 | $0.0007623 | $478,390 | $0 |
| 2020-01-28 | $0.0007621 | $0.0007924 | $0.0006005 | $0.0006672 | $396,482 | $0 |
| 2020-01-29 | $0.0006674 | $0.0006720 | $0.0005463 | $0.0005906 | $314,967 | $0 |
| 2020-01-30 | $0.0005988 | $0.0007752 | $0.0005379 | $0.0006363 | $333,888 | $0 |
| 2020-01-31 | $0.0006357 | $0.0006376 | $0.0004292 | $0.0004953 | $271,345 | $0 |