GetGems GEMZ
Xếp hạng #?
03:09:20 02/06/2017
GetGems (GEMZ)
Không hoạt động
Lịch sử giá GetGems (GEMZ) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.01253 | $0.01532 | $0.01211 | $0.01414 | $9,445.78 | $1,246,003 |
| 2015-09-02 | $0.01448 | $0.01589 | $0.01304 | $0.01306 | $2,483.62 | $1,150,755 |
| 2015-09-03 | $0.01305 | $0.01340 | $0.01242 | $0.01303 | $1,519.85 | $1,148,367 |
| 2015-09-04 | $0.01303 | $0.01498 | $0.01270 | $0.01498 | $1,561.50 | $1,320,116 |
| 2015-09-05 | $0.01497 | $0.01523 | $0.01384 | $0.01427 | $10,592.10 | $1,258,042 |
| 2015-09-06 | $0.01427 | $0.01569 | $0.01385 | $0.01547 | $8,864.87 | $1,363,161 |
| 2015-09-07 | $0.01546 | $0.01549 | $0.01462 | $0.01466 | $54.43 | $1,291,763 |
| 2015-09-08 | $0.01464 | $0.01594 | $0.01373 | $0.01519 | $2,396.10 | $1,338,783 |
| 2015-09-09 | $0.01519 | $0.01643 | $0.01450 | $0.01451 | $1,822.05 | $1,278,489 |
| 2015-09-10 | $0.01451 | $0.01463 | $0.01341 | $0.01425 | $538.80 | $1,255,724 |
| 2015-09-11 | $0.01424 | $0.01466 | $0.01400 | $0.01405 | $1,481.19 | $1,238,406 |
| 2015-09-12 | $0.01405 | $0.01537 | $0.01357 | $0.01459 | $2,387.98 | $1,286,007 |
| 2015-09-13 | $0.01459 | $0.01625 | $0.01422 | $0.01560 | $3,233.74 | $1,374,610 |
| 2015-09-14 | $0.01558 | $0.01560 | $0.01422 | $0.01476 | $586.09 | $1,300,550 |
| 2015-09-15 | $0.01476 | $0.01628 | $0.01409 | $0.01460 | $622.50 | $1,286,986 |
| 2015-09-16 | $0.01460 | $0.01487 | $0.01374 | $0.01487 | $662.55 | $1,310,747 |
| 2015-09-17 | $0.01487 | $0.01641 | $0.01395 | $0.01493 | $1,808.18 | $1,316,000 |
| 2015-09-18 | $0.01493 | $0.01626 | $0.01466 | $0.01492 | $764.26 | $1,315,004 |
| 2015-09-19 | $0.01492 | $0.01633 | $0.01491 | $0.01535 | $453.21 | $1,353,263 |
| 2015-09-20 | $0.01567 | $0.01567 | $0.01488 | $0.01489 | $131.94 | $1,311,990 |
| 2015-09-21 | $0.01489 | $0.01546 | $0.01385 | $0.01387 | $646.57 | $1,222,383 |
| 2015-09-22 | $0.01388 | $0.01550 | $0.01316 | $0.01474 | $1,785.48 | $1,299,386 |
| 2015-09-23 | $0.01475 | $0.01485 | $0.01381 | $0.01382 | $689.84 | $1,218,267 |
| 2015-09-24 | $0.01382 | $0.01483 | $0.01382 | $0.01429 | $119.43 | $1,259,020 |
| 2015-09-25 | $0.01428 | $0.01578 | $0.01424 | $0.01527 | $1,318.25 | $1,345,992 |
| 2015-09-26 | $0.01527 | $0.01542 | $0.01462 | $0.01496 | $693.66 | $1,318,300 |
| 2015-09-27 | $0.01495 | $0.01496 | $0.01409 | $0.01447 | $621.81 | $1,275,105 |
| 2015-09-28 | $0.01447 | $0.01521 | $0.01405 | $0.01432 | $1,974.25 | $1,262,528 |
| 2015-09-29 | $0.01427 | $0.01441 | $0.01387 | $0.01401 | $263.36 | $1,234,607 |
| 2015-09-30 | $0.01403 | $0.01448 | $0.01318 | $0.01407 | $574.98 | $1,240,001 |