Game Stars GST
Xếp hạng #?
10:17:46 23/10/2020
Game Stars (GST)
Không theo dõi
Lịch sử giá Game Stars (GST) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.00009197 | $0.00009248 | $0.00005546 | $0.00007399 | $23,104.47 | $0 |
| 2020-03-02 | $0.00007429 | $0.0001190 | $0.00006134 | $0.00009220 | $27,522.46 | $0 |
| 2020-03-03 | $0.00009217 | $0.0002018 | $0.00007080 | $0.00009503 | $28,094.95 | $0 |
| 2020-03-04 | $0.00009504 | $0.00009594 | $0.00007501 | $0.00009311 | $29,470.81 | $0 |
| 2020-03-05 | $0.00009241 | $0.00009389 | $0.00006947 | $0.00007352 | $19,213.52 | $0 |
| 2020-03-06 | $0.00007352 | $0.00009105 | $0.00007351 | $0.00008918 | $26,982.87 | $0 |
| 2020-03-07 | $0.00008918 | $0.00008966 | $0.00007116 | $0.00007148 | $21,550.82 | $0 |
| 2020-03-08 | $0.00007148 | $0.00007864 | $0.00005794 | $0.00007276 | $21,217.08 | $0 |
| 2020-03-09 | $0.00007312 | $0.00007319 | $0.00006330 | $0.00006399 | $18,468.93 | $0 |
| 2020-03-10 | $0.00006400 | $0.00007070 | $0.00005987 | $0.00007070 | $19,889.23 | $0 |
| 2020-03-11 | $0.00007058 | $0.00007148 | $0.00004984 | $0.00006549 | $18,852.85 | $0 |
| 2020-03-12 | $0.00006549 | $0.00006616 | $0.00005619 | $0.00005686 | $13,936.42 | $0 |
| 2020-03-13 | $0.00005684 | $0.00006380 | $0.00002620 | $0.00006356 | $17,611.46 | $0 |
| 2020-03-14 | $0.00006362 | $0.00006392 | $0.00005631 | $0.00005795 | $15,869.11 | $0 |
| 2020-03-15 | $0.00005795 | $0.00005817 | $0.00003787 | $0.00004278 | $12,500.18 | $0 |
| 2020-03-16 | $0.00004278 | $0.00005831 | $0.00003729 | $0.00005810 | $15,203.85 | $0 |
| 2020-03-17 | $0.00005810 | $0.00005810 | $0.00003633 | $0.00004921 | $12,969.97 | $0 |
| 2020-03-18 | $0.00004922 | $0.00004952 | $0.00003286 | $0.00003728 | $10,819.62 | $0 |
| 2020-03-19 | $0.00003728 | $0.0002889 | $0.00002732 | $0.00003452 | $9,911.03 | $0 |
| 2020-03-20 | $0.00003452 | $0.00003682 | $0.00003439 | $0.00003627 | $10,184.76 | $0 |
| 2020-03-21 | $0.00003627 | $0.00003694 | $0.00003561 | $0.00003689 | $10,742.08 | $0 |
| 2020-03-22 | $0.00003679 | $0.00003932 | $0.00003669 | $0.00003711 | $9,466.65 | $0 |
| 2020-03-23 | $0.00003711 | $0.00003724 | $0.00003405 | $0.00003405 | $10,170.59 | $0 |
| 2020-03-24 | $0.00003409 | $0.00003527 | $0.00003383 | $0.00003466 | $9,680.41 | $0 |
| 2020-03-25 | $0.00003465 | $0.00003489 | $0.00002488 | $0.00002937 | $8,727.67 | $0 |
| 2020-03-26 | $0.00002937 | $0.00002949 | $0.00002839 | $0.00002852 | $8,188.13 | $0 |
| 2020-03-27 | $0.00002848 | $0.00002894 | $0.00002823 | $0.00002844 | $8,395.43 | $0 |
| 2020-03-28 | $0.00002834 | $0.00002906 | $0.00002802 | $0.00002885 | $8,078.04 | $0 |
| 2020-03-29 | $0.00002885 | $0.00002898 | $0.00002455 | $0.00002862 | $8,749.45 | $0 |
| 2020-03-30 | $0.00002853 | $0.00002865 | $0.00002403 | $0.00002847 | $8,479.06 | $0 |
| 2020-03-31 | $0.00002854 | $0.00002925 | $0.00002816 | $0.00002858 | $8,681.53 | $0 |