Game Stars GST
Xếp hạng #?
10:17:46 23/10/2020
Game Stars (GST)
Không theo dõi
Lịch sử giá Game Stars (GST) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.0004952 | $0.0005194 | $0.0004545 | $0.0004666 | $211,929 | $0 |
| 2020-02-02 | $0.0004666 | $0.0004925 | $0.0004398 | $0.0004845 | $191,638 | $0 |
| 2020-02-03 | $0.0004845 | $0.0004866 | $0.0004019 | $0.0004674 | $178,849 | $0 |
| 2020-02-04 | $0.0004675 | $0.0004675 | $0.0003691 | $0.0004227 | $152,001 | $0 |
| 2020-02-05 | $0.0004224 | $0.0005087 | $0.0003601 | $0.0004077 | $246,173 | $0 |
| 2020-02-06 | $0.0004077 | $0.0004363 | $0.0003529 | $0.0003710 | $130,762 | $0 |
| 2020-02-07 | $0.0003710 | $0.0003730 | $0.0002900 | $0.0003129 | $103,415 | $0 |
| 2020-02-08 | $0.0003109 | $0.0003565 | $0.0002976 | $0.0003520 | $113,922 | $0 |
| 2020-02-09 | $0.0003519 | $0.0003530 | $0.0002870 | $0.0003307 | $117,482 | $0 |
| 2020-02-10 | $0.0003308 | $0.0003594 | $0.0002952 | $0.0003447 | $114,688 | $0 |
| 2020-02-11 | $0.0003447 | $0.0003467 | $0.0002604 | $0.0003349 | $111,253 | $0 |
| 2020-02-12 | $0.0003349 | $0.0003418 | $0.0003329 | $0.0003397 | $108,124 | $0 |
| 2020-02-13 | $0.0003397 | $0.0003419 | $0.0002041 | $0.0002253 | $71,872.40 | $0 |
| 2020-02-14 | $0.0002259 | $0.0002262 | $0.0001962 | $0.0001992 | $61,486.19 | $0 |
| 2020-02-15 | $0.0001992 | $0.0002179 | $0.0001471 | $0.0001996 | $63,343.02 | $0 |
| 2020-02-16 | $0.0001996 | $0.0002019 | $0.0001836 | $0.0001966 | $61,800.55 | $0 |
| 2020-02-17 | $0.0001964 | $0.0002006 | $0.0001714 | $0.0001948 | $62,803.48 | $0 |
| 2020-02-18 | $0.0001951 | $0.0001961 | $0.0001809 | $0.0001817 | $67,952.33 | $0 |
| 2020-02-19 | $0.0001817 | $0.0001901 | $0.0001630 | $0.0001720 | $56,605.15 | $0 |
| 2020-02-20 | $0.0001719 | $0.0001734 | $0.0001474 | $0.0001631 | $51,909.92 | $0 |
| 2020-02-21 | $0.0001627 | $0.0001899 | $0.0001563 | $0.0001843 | $59,689.65 | $0 |
| 2020-02-22 | $0.0001842 | $0.0001905 | $0.0001628 | $0.0001888 | $65,422.81 | $0 |
| 2020-02-23 | $0.0001888 | $0.0002402 | $0.0001813 | $0.0002237 | $73,139.13 | $0 |
| 2020-02-24 | $0.0002232 | $0.0002243 | $0.0002079 | $0.0002128 | $67,684.13 | $0 |
| 2020-02-25 | $0.0002121 | $0.0002142 | $0.0001696 | $0.0001916 | $58,887.52 | $0 |
| 2020-02-26 | $0.0001913 | $0.0001926 | $0.0001483 | $0.0001500 | $51,885.45 | $0 |
| 2020-02-27 | $0.0001500 | $0.0001545 | $0.0001201 | $0.0001392 | $45,662.68 | $0 |
| 2020-02-28 | $0.0001392 | $0.0001401 | $0.0001095 | $0.0001100 | $34,213.27 | $0 |
| 2020-02-29 | $0.0001100 | $0.0001110 | $0.00009039 | $0.00009202 | $28,262.46 | $0 |