GetGems GEMZ
Xếp hạng #?
03:09:20 02/06/2017
GetGems (GEMZ)
Không hoạt động
Lịch sử giá GetGems (GEMZ) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.01823 | $0.01938 | $0.01722 | $0.01735 | $544.32 | $1,529,484 |
| 2015-02-02 | $0.01732 | $0.01881 | $0.01707 | $0.01852 | $831.09 | $1,632,417 |
| 2015-02-03 | $0.01846 | $0.02015 | $0.01684 | $0.01705 | $205.18 | $1,502,831 |
| 2015-02-04 | $0.01707 | $0.01844 | $0.01632 | $0.01732 | $1,705.06 | $1,526,082 |
| 2015-02-05 | $0.01732 | $0.01859 | $0.01571 | $0.01627 | $942.43 | $1,434,209 |
| 2015-02-06 | $0.01627 | $0.01693 | $0.01477 | $0.01601 | $716.84 | $1,411,012 |
| 2015-02-07 | $0.01605 | $0.01760 | $0.01579 | $0.01636 | $711.09 | $1,441,533 |
| 2015-02-08 | $0.01635 | $0.01723 | $0.01562 | $0.01582 | $694.59 | $1,394,672 |
| 2015-02-09 | $0.01582 | $0.01698 | $0.01547 | $0.01576 | $214.18 | $1,388,582 |
| 2015-02-10 | $0.01577 | $0.01643 | $0.01501 | $0.01569 | $1,197.79 | $1,383,082 |
| 2015-02-11 | $0.01569 | $0.01669 | $0.01501 | $0.01592 | $2,059.54 | $1,403,520 |
| 2015-02-12 | $0.01593 | $0.01663 | $0.01512 | $0.01663 | $997.18 | $1,465,911 |
| 2015-02-13 | $0.01665 | $0.01721 | $0.01479 | $0.01524 | $846.39 | $1,343,315 |
| 2015-02-14 | $0.01525 | $0.01764 | $0.01525 | $0.01740 | $1,745.97 | $1,533,132 |
| 2015-02-15 | $0.01742 | $0.01901 | $0.01408 | $0.01674 | $2,257.51 | $1,475,640 |
| 2015-02-16 | $0.01674 | $0.01686 | $0.01562 | $0.01587 | $369.30 | $1,398,788 |
| 2015-02-17 | $0.01584 | $0.01907 | $0.01577 | $0.01812 | $1,070.27 | $1,597,418 |
| 2015-02-18 | $0.01814 | $0.01922 | $0.01698 | $0.01844 | $610.14 | $1,625,260 |
| 2015-02-19 | $0.01845 | $0.01883 | $0.01746 | $0.01867 | $22.58 | $1,645,064 |
| 2015-02-20 | $0.01866 | $0.01903 | $0.01524 | $0.01606 | $1,324.80 | $1,415,895 |
| 2015-02-21 | $0.01606 | $0.01717 | $0.01585 | $0.01607 | $412.50 | $1,415,974 |
| 2015-02-22 | $0.01607 | $0.01718 | $0.01534 | $0.01534 | $651.91 | $1,351,864 |
| 2015-02-23 | $0.01534 | $0.01575 | $0.01504 | $0.01506 | $1,102.76 | $1,327,715 |
| 2015-02-24 | $0.01507 | $0.01555 | $0.01491 | $0.01549 | $16.15 | $1,365,561 |
| 2015-02-25 | $0.01550 | $0.01553 | $0.01465 | $0.01485 | $728.15 | $1,308,969 |
| 2015-02-26 | $0.01484 | $0.01622 | $0.01352 | $0.01560 | $2,974.21 | $1,375,273 |
| 2015-02-27 | $0.01560 | $0.01665 | $0.01462 | $0.01653 | $539.91 | $1,456,472 |
| 2015-02-28 | $0.01653 | $0.01656 | $0.01533 | $0.01640 | $479.92 | $1,445,270 |