GetGems GEMZ
Xếp hạng #?
03:09:20 02/06/2017
GetGems (GEMZ)
Không hoạt động
Lịch sử giá GetGems (GEMZ) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.01470 | $0.01610 | $0.01372 | $0.01506 | $561.38 | $1,326,955 |
| 2015-04-02 | $0.01504 | $0.01510 | $0.01130 | $0.01300 | $2,916.53 | $1,146,137 |
| 2015-04-03 | $0.01301 | $0.01321 | $0.01158 | $0.01214 | $772.48 | $1,070,129 |
| 2015-04-04 | $0.01210 | $0.01281 | $0.01156 | $0.01185 | $237.45 | $1,044,067 |
| 2015-04-05 | $0.01185 | $0.01326 | $0.01147 | $0.01326 | $394.53 | $1,168,558 |
| 2015-04-06 | $0.01326 | $0.01461 | $0.01315 | $0.01348 | $1,998.24 | $1,188,045 |
| 2015-04-07 | $0.01347 | $0.01658 | $0.01333 | $0.01378 | $4,179.10 | $1,214,627 |
| 2015-04-08 | $0.01414 | $0.01581 | $0.01323 | $0.01340 | $607.86 | $1,180,889 |
| 2015-04-09 | $0.01338 | $0.01535 | $0.01338 | $0.01534 | $47.38 | $1,352,373 |
| 2015-04-10 | $0.01534 | $0.01537 | $0.01267 | $0.01275 | $3,262.63 | $1,123,671 |
| 2015-04-11 | $0.01275 | $0.01447 | $0.01273 | $0.01406 | $197.91 | $1,239,243 |
| 2015-04-12 | $0.01406 | $0.01420 | $0.01307 | $0.01322 | $9.04 | $1,164,786 |
| 2015-04-13 | $0.01320 | $0.01327 | $0.01193 | $0.01322 | $559.32 | $1,165,297 |
| 2015-04-14 | $0.01323 | $0.01324 | $0.01171 | $0.01305 | $34.97 | $1,150,006 |
| 2015-04-15 | $0.01304 | $0.01428 | $0.007662 | $0.01326 | $704.66 | $1,168,497 |
| 2015-04-16 | $0.01326 | $0.01380 | $0.01247 | $0.01247 | $91.10 | $1,099,266 |
| 2015-04-17 | $0.01247 | $0.01316 | $0.01182 | $0.01184 | $162.67 | $1,043,354 |
| 2015-04-18 | $0.01184 | $0.01367 | $0.01164 | $0.01204 | $100.11 | $1,061,219 |
| 2015-04-19 | $0.01205 | $0.01355 | $0.01158 | $0.01159 | $1,149.26 | $1,021,787 |
| 2015-04-20 | $0.01159 | $0.01375 | $0.01156 | $0.01227 | $2,397.26 | $1,081,216 |
| 2015-04-21 | $0.01227 | $0.01326 | $0.01210 | $0.01326 | $100.94 | $1,168,338 |
| 2015-04-22 | $0.01326 | $0.01676 | $0.01276 | $0.01277 | $50.39 | $1,125,064 |
| 2015-04-23 | $0.01277 | $0.01430 | $0.01276 | $0.01284 | $490.39 | $1,131,982 |
| 2015-04-24 | $0.01282 | $0.01283 | $0.01200 | $0.01206 | $97.59 | $1,062,893 |
| 2015-04-25 | $0.01206 | $0.01285 | $0.01179 | $0.01180 | $178.71 | $1,040,031 |
| 2015-04-26 | $0.01180 | $0.01662 | $0.01148 | $0.01273 | $123.53 | $1,122,261 |
| 2015-04-27 | $0.01284 | $0.01312 | $0.01162 | $0.01193 | $236.16 | $1,051,215 |
| 2015-04-28 | $0.01193 | $0.01254 | $0.01116 | $0.01220 | $1,317.84 | $1,075,197 |
| 2015-04-29 | $0.01219 | $0.01310 | $0.01095 | $0.01310 | $1,058.54 | $1,154,792 |
| 2015-04-30 | $0.01308 | $0.01522 | $0.01307 | $0.01449 | $1,526.03 | $1,277,458 |