GetGems GEMZ
Xếp hạng #?
03:09:20 02/06/2017
GetGems (GEMZ)
Không hoạt động
Lịch sử giá GetGems (GEMZ) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.01640 | $0.01640 | $0.01416 | $0.01531 | $1,169.50 | $1,348,912 |
| 2015-03-02 | $0.01484 | $0.01640 | $0.01472 | $0.01636 | $4,450.98 | $1,441,745 |
| 2015-03-03 | $0.01632 | $0.01704 | $0.01560 | $0.01683 | $186.37 | $1,482,992 |
| 2015-03-04 | $0.01683 | $0.01706 | $0.01445 | $0.01580 | $1,361.17 | $1,392,468 |
| 2015-03-05 | $0.01536 | $0.01573 | $0.01361 | $0.01405 | $1,134.42 | $1,238,029 |
| 2015-03-06 | $0.01402 | $0.01419 | $0.01232 | $0.01339 | $398.12 | $1,180,177 |
| 2015-03-07 | $0.01337 | $0.01614 | $0.01330 | $0.01429 | $450.72 | $1,259,543 |
| 2015-03-08 | $0.01430 | $0.01585 | $0.01351 | $0.01499 | $356.08 | $1,321,035 |
| 2015-03-09 | $0.01501 | $0.03592 | $0.01213 | $0.02625 | $1,247.19 | $2,313,166 |
| 2015-03-10 | $0.02623 | $0.02930 | $0.01233 | $0.01361 | $368.48 | $1,199,478 |
| 2015-03-11 | $0.01360 | $0.01656 | $0.01319 | $0.01482 | $1,049.49 | $1,306,104 |
| 2015-03-12 | $0.01481 | $0.01621 | $0.01328 | $0.01618 | $243.21 | $1,426,339 |
| 2015-03-13 | $0.01617 | $0.01619 | $0.01453 | $0.01559 | $48.71 | $1,374,127 |
| 2015-03-14 | $0.01554 | $0.01603 | $0.01240 | $0.01527 | $393.41 | $1,345,853 |
| 2015-03-15 | $0.01524 | $0.01581 | $0.01413 | $0.01491 | $127.31 | $1,314,513 |
| 2015-03-16 | $0.01488 | $0.01848 | $0.01363 | $0.01552 | $502.18 | $1,367,949 |
| 2015-03-17 | $0.01552 | $0.01726 | $0.01479 | $0.01524 | $118.88 | $1,343,386 |
| 2015-03-18 | $0.01522 | $0.01679 | $0.01264 | $0.01296 | $25.86 | $1,142,261 |
| 2015-03-19 | $0.01294 | $0.01533 | $0.01285 | $0.01444 | $289.28 | $1,272,604 |
| 2015-03-20 | $0.01444 | $0.01540 | $0.01337 | $0.01454 | $453.40 | $1,281,356 |
| 2015-03-21 | $0.01453 | $0.01543 | $0.01375 | $0.01478 | $405.10 | $1,302,359 |
| 2015-03-22 | $0.01477 | $0.01594 | $0.01355 | $0.01501 | $498.09 | $1,323,044 |
| 2015-03-23 | $0.01501 | $0.01532 | $0.01400 | $0.01424 | $1,023.63 | $1,255,259 |
| 2015-03-24 | $0.01423 | $0.01440 | $0.01299 | $0.01302 | $143.37 | $1,147,214 |
| 2015-03-25 | $0.01312 | $0.01380 | $0.008562 | $0.01357 | $3,933.43 | $1,195,741 |
| 2015-03-26 | $0.01357 | $0.01473 | $0.008820 | $0.01170 | $1,711.58 | $1,031,528 |
| 2015-03-27 | $0.01171 | $0.01369 | $0.01057 | $0.01277 | $6,056.67 | $1,125,612 |
| 2015-03-28 | $0.01277 | $0.01506 | $0.01276 | $0.01491 | $866.90 | $1,314,327 |
| 2015-03-29 | $0.01491 | $0.01494 | $0.01383 | $0.01383 | $381.72 | $1,219,318 |
| 2015-03-30 | $0.01384 | $0.01481 | $0.01356 | $0.01471 | $433.29 | $1,296,718 |
| 2015-03-31 | $0.01470 | $0.01673 | $0.01364 | $0.01470 | $565.79 | $1,295,209 |