GetGems GEMZ
Xếp hạng #?
03:09:20 02/06/2017
GetGems (GEMZ)
Không hoạt động
Lịch sử giá GetGems (GEMZ) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.01347 | $0.01362 | $0.01253 | $0.01342 | $730.81 | $1,182,537 |
| 2015-07-02 | $0.01341 | $0.01354 | $0.01222 | $0.01280 | $539.57 | $1,128,157 |
| 2015-07-03 | $0.01280 | $0.01295 | $0.01240 | $0.01294 | $36.76 | $1,140,355 |
| 2015-07-04 | $0.01295 | $0.01319 | $0.01249 | $0.01317 | $283.51 | $1,160,697 |
| 2015-07-05 | $0.01316 | $0.01378 | $0.01215 | $0.01359 | $3,088.81 | $1,198,128 |
| 2015-07-06 | $0.01360 | $0.01404 | $0.01286 | $0.01286 | $246.63 | $1,133,630 |
| 2015-07-07 | $0.01286 | $0.01331 | $0.01274 | $0.01327 | $101.22 | $1,169,907 |
| 2015-07-08 | $0.01325 | $0.01379 | $0.01275 | $0.01376 | $922.43 | $1,212,370 |
| 2015-07-09 | $0.01377 | $0.01403 | $0.01336 | $0.01393 | $599.00 | $1,228,164 |
| 2015-07-10 | $0.01393 | $0.01648 | $0.01391 | $0.01603 | $4,976.43 | $1,412,887 |
| 2015-07-11 | $0.01603 | $0.01702 | $0.01520 | $0.01597 | $976.40 | $1,407,704 |
| 2015-07-12 | $0.01597 | $0.01788 | $0.01594 | $0.01775 | $85.69 | $1,564,832 |
| 2015-07-13 | $0.01775 | $0.01823 | $0.01556 | $0.01650 | $1,335.86 | $1,454,531 |
| 2015-07-14 | $0.01650 | $0.01741 | $0.01599 | $0.01714 | $2,172.78 | $1,511,034 |
| 2015-07-15 | $0.01716 | $0.01783 | $0.01609 | $0.01695 | $6,896.66 | $1,493,927 |
| 2015-07-16 | $0.01696 | $0.01727 | $0.01535 | $0.01654 | $789.76 | $1,457,836 |
| 2015-07-17 | $0.01654 | $0.01702 | $0.01584 | $0.01671 | $735.47 | $1,472,819 |
| 2015-07-18 | $0.01670 | $0.01724 | $0.01571 | $0.01705 | $1,916.76 | $1,502,503 |
| 2015-07-19 | $0.01817 | $0.01817 | $0.01654 | $0.01735 | $840.13 | $1,529,560 |
| 2015-07-20 | $0.01759 | $0.01792 | $0.01668 | $0.01760 | $121.54 | $1,551,365 |
| 2015-07-21 | $0.01760 | $0.01922 | $0.01555 | $0.01679 | $1,638.16 | $1,479,667 |
| 2015-07-22 | $0.01684 | $0.01815 | $0.01628 | $0.01736 | $5,516.93 | $1,529,596 |
| 2015-07-23 | $0.01735 | $0.02165 | $0.01735 | $0.01950 | $7,472.61 | $1,718,566 |
| 2015-07-24 | $0.01950 | $0.02063 | $0.01822 | $0.02061 | $1,790.54 | $1,816,520 |
| 2015-07-25 | $0.02059 | $0.02255 | $0.02042 | $0.02122 | $2,197.30 | $1,870,582 |
| 2015-07-26 | $0.02122 | $0.02228 | $0.02118 | $0.02195 | $295.95 | $1,934,198 |
| 2015-07-27 | $0.02195 | $0.02406 | $0.02134 | $0.02381 | $2,529.97 | $2,098,878 |
| 2015-07-28 | $0.02381 | $0.02426 | $0.01952 | $0.02266 | $3,201.93 | $1,996,844 |
| 2015-07-29 | $0.02266 | $0.02353 | $0.02138 | $0.02291 | $2,438.98 | $2,019,372 |
| 2015-07-30 | $0.02291 | $0.02350 | $0.02248 | $0.02253 | $1,086.73 | $1,985,801 |
| 2015-07-31 | $0.02252 | $0.02341 | $0.02210 | $0.02245 | $1,157.44 | $1,978,697 |