GetGems GEMZ
Xếp hạng #?
03:09:20 02/06/2017
GetGems (GEMZ)
Không hoạt động
Lịch sử giá GetGems (GEMZ) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.02247 | $0.02321 | $0.02196 | $0.02299 | $1,088.65 | $2,026,493 |
| 2015-08-02 | $0.02301 | $0.02342 | $0.02111 | $0.02273 | $2,081.60 | $2,003,657 |
| 2015-08-03 | $0.02273 | $0.02274 | $0.01903 | $0.02052 | $2,540.94 | $1,808,482 |
| 2015-08-04 | $0.02049 | $0.02128 | $0.01734 | $0.01986 | $2,175.00 | $1,750,744 |
| 2015-08-05 | $0.01986 | $0.02001 | $0.01553 | $0.01810 | $2,500.66 | $1,595,362 |
| 2015-08-06 | $0.01812 | $0.02092 | $0.01418 | $0.01452 | $6,569.39 | $1,279,344 |
| 2015-08-07 | $0.01451 | $0.02084 | $0.01412 | $0.01915 | $2,539.47 | $1,687,983 |
| 2015-08-08 | $0.01918 | $0.01920 | $0.01574 | $0.01634 | $2,220.19 | $1,439,918 |
| 2015-08-09 | $0.01635 | $0.01672 | $0.01452 | $0.01616 | $419.59 | $1,424,336 |
| 2015-08-10 | $0.01616 | $0.01668 | $0.01458 | $0.01613 | $312.29 | $1,421,480 |
| 2015-08-11 | $0.01613 | $0.01699 | $0.01354 | $0.01495 | $2,811.95 | $1,317,974 |
| 2015-08-12 | $0.01496 | $0.01715 | $0.01415 | $0.01515 | $3,698.55 | $1,334,993 |
| 2015-08-13 | $0.01515 | $0.01515 | $0.01278 | $0.01333 | $6,242.68 | $1,175,195 |
| 2015-08-14 | $0.01334 | $0.01500 | $0.01272 | $0.01391 | $2,093.74 | $1,226,137 |
| 2015-08-15 | $0.01391 | $0.01513 | $0.01321 | $0.01357 | $1,158.35 | $1,196,101 |
| 2015-08-16 | $0.01357 | $0.01507 | $0.01294 | $0.01396 | $1,227.95 | $1,230,711 |
| 2015-08-17 | $0.01396 | $0.01435 | $0.01253 | $0.01303 | $578.62 | $1,148,111 |
| 2015-08-18 | $0.01303 | $0.01343 | $0.01008 | $0.01008 | $1,913.98 | $888,844 |
| 2015-08-19 | $0.009987 | $0.01198 | $0.009987 | $0.01120 | $1,025.87 | $987,546 |
| 2015-08-20 | $0.01120 | $0.01239 | $0.01120 | $0.01152 | $1,993.13 | $1,015,670 |
| 2015-08-21 | $0.01152 | $0.01296 | $0.01138 | $0.01217 | $4,948.61 | $1,072,976 |
| 2015-08-22 | $0.01216 | $0.01253 | $0.01122 | $0.01194 | $427.74 | $1,051,920 |
| 2015-08-23 | $0.01190 | $0.01196 | $0.01086 | $0.01163 | $782.62 | $1,025,189 |
| 2015-08-24 | $0.01162 | $0.01186 | $0.008904 | $0.01055 | $2,150.30 | $930,170 |
| 2015-08-25 | $0.01035 | $0.01297 | $0.01007 | $0.01109 | $1,211.85 | $977,067 |
| 2015-08-26 | $0.01108 | $0.01218 | $0.009858 | $0.01117 | $1,268.30 | $984,532 |
| 2015-08-27 | $0.01118 | $0.01143 | $0.01024 | $0.01074 | $756.94 | $946,414 |
| 2015-08-28 | $0.01075 | $0.01210 | $0.01056 | $0.01192 | $131.47 | $1,050,492 |
| 2015-08-29 | $0.01191 | $0.01372 | $0.01094 | $0.01370 | $3,065.46 | $1,207,840 |
| 2015-08-30 | $0.01370 | $0.01383 | $0.01218 | $0.01226 | $2,479.00 | $1,080,256 |
| 2015-08-31 | $0.01227 | $0.01437 | $0.01223 | $0.01254 | $2,390.46 | $1,104,845 |