GetGems GEMZ
Xếp hạng #?
03:09:20 02/06/2017
GetGems (GEMZ)
Không hoạt động
Lịch sử giá GetGems (GEMZ) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.01448 | $0.01540 | $0.01407 | $0.01483 | $234.08 | $1,307,001 |
| 2015-05-02 | $0.01484 | $0.01692 | $0.01280 | $0.01326 | $311.72 | $1,168,611 |
| 2015-05-03 | $0.01325 | $0.01471 | $0.01268 | $0.01411 | $364.19 | $1,243,932 |
| 2015-05-04 | $0.01411 | $0.01430 | $0.01214 | $0.01222 | $160.09 | $1,076,722 |
| 2015-05-05 | $0.01221 | $0.01326 | $0.01153 | $0.01321 | $1,171.15 | $1,164,628 |
| 2015-05-06 | $0.01321 | $0.01323 | $0.01157 | $0.01209 | $774.22 | $1,065,149 |
| 2015-05-07 | $0.01209 | $0.01338 | $0.01175 | $0.01328 | $168.19 | $1,170,083 |
| 2015-05-08 | $0.01327 | $0.01381 | $0.01283 | $0.01312 | $16.84 | $1,156,660 |
| 2015-05-09 | $0.01312 | $0.01364 | $0.01277 | $0.01340 | $50.22 | $1,180,862 |
| 2015-05-10 | $0.01340 | $0.01378 | $0.01264 | $0.01377 | $213.99 | $1,213,816 |
| 2015-05-11 | $0.01377 | $0.01797 | $0.01377 | $0.01562 | $4,203.87 | $1,376,751 |
| 2015-05-12 | $0.01562 | $0.01712 | $0.01360 | $0.01427 | $2,782.59 | $1,257,566 |
| 2015-05-13 | $0.01429 | $0.01563 | $0.01402 | $0.01537 | $114.43 | $1,354,242 |
| 2015-05-14 | $0.01535 | $0.01554 | $0.01369 | $0.01370 | $525.91 | $1,207,197 |
| 2015-05-15 | $0.01370 | $0.01494 | $0.01370 | $0.01463 | $125.50 | $1,289,401 |
| 2015-05-16 | $0.01463 | $0.01559 | $0.01397 | $0.01444 | $190.25 | $1,272,946 |
| 2015-05-17 | $0.01437 | $0.01478 | $0.01370 | $0.01421 | $99.21 | $1,252,031 |
| 2015-05-18 | $0.01421 | $0.01464 | $0.01303 | $0.01355 | $105.31 | $1,193,941 |
| 2015-05-19 | $0.01355 | $0.01383 | $0.01275 | $0.01275 | $998.01 | $1,123,909 |
| 2015-05-20 | $0.01275 | $0.01465 | $0.01275 | $0.01465 | $3,064.97 | $1,290,767 |
| 2015-05-21 | $0.01465 | $0.01530 | $0.01299 | $0.01388 | $4,818.21 | $1,223,290 |
| 2015-05-22 | $0.01388 | $0.01463 | $0.01205 | $0.01316 | $2,937.56 | $1,159,727 |
| 2015-05-23 | $0.01315 | $0.01335 | $0.01255 | $0.01325 | $288.62 | $1,167,501 |
| 2015-05-24 | $0.01325 | $0.01363 | $0.01240 | $0.01246 | $114.39 | $1,098,006 |
| 2015-05-25 | $0.01246 | $0.01321 | $0.01228 | $0.01310 | $224.95 | $1,154,571 |
| 2015-05-26 | $0.01310 | $0.01369 | $0.01238 | $0.01309 | $289.89 | $1,153,681 |
| 2015-05-27 | $0.01309 | $0.01351 | $0.01226 | $0.01227 | $657.57 | $1,081,851 |
| 2015-05-28 | $0.01227 | $0.01402 | $0.01196 | $0.01291 | $1,190.63 | $1,137,923 |
| 2015-05-29 | $0.01348 | $0.01463 | $0.01241 | $0.01441 | $831.27 | $1,270,143 |
| 2015-05-30 | $0.01441 | $0.01441 | $0.01304 | $0.01373 | $193.72 | $1,209,779 |
| 2015-05-31 | $0.01373 | $0.01383 | $0.01156 | $0.01159 | $484.25 | $1,021,373 |