GetGems GEMZ
Xếp hạng #?
03:09:20 02/06/2017
GetGems (GEMZ)
Không hoạt động
Lịch sử giá GetGems (GEMZ) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.01407 | $0.01427 | $0.01348 | $0.01399 | $25.15 | $1,233,170 |
| 2015-10-02 | $0.01399 | $0.01660 | $0.01374 | $0.01495 | $14,267.80 | $1,317,771 |
| 2015-10-03 | $0.01495 | $0.01662 | $0.01494 | $0.01515 | $283.78 | $1,335,416 |
| 2015-10-04 | $0.01515 | $0.01518 | $0.01432 | $0.01494 | $369.93 | $1,316,899 |
| 2015-10-05 | $0.01495 | $0.01521 | $0.01444 | $0.01520 | $33.10 | $1,340,061 |
| 2015-10-06 | $0.01521 | $0.01531 | $0.01263 | $0.01515 | $2,916.80 | $1,334,914 |
| 2015-10-07 | $0.01515 | $0.01519 | $0.01350 | $0.01387 | $118.37 | $1,222,471 |
| 2015-10-08 | $0.01388 | $0.01483 | $0.01375 | $0.01407 | $249.84 | $1,239,974 |
| 2015-10-09 | $0.01406 | $0.01513 | $0.01406 | $0.01449 | $1.22 | $1,277,141 |
| 2015-10-10 | $0.01449 | $0.01519 | $0.01388 | $0.01389 | $602.27 | $1,224,427 |
| 2015-10-11 | $0.01390 | $0.01461 | $0.01385 | $0.01461 | $6.07 | $1,287,435 |
| 2015-10-12 | $0.01460 | $0.01485 | $0.01405 | $0.01472 | $225.71 | $1,297,298 |
| 2015-10-13 | $0.01472 | $0.01483 | $0.01260 | $0.01478 | $608.04 | $1,302,700 |
| 2015-10-14 | $0.01479 | $0.01481 | $0.01372 | $0.01417 | $47.76 | $1,248,665 |
| 2015-10-15 | $0.01416 | $0.01440 | $0.01188 | $0.01440 | $3,057.98 | $1,268,936 |
| 2015-10-16 | $0.01439 | $0.01574 | $0.01355 | $0.01465 | $224.32 | $1,291,595 |
| 2015-10-17 | $0.01467 | $0.01617 | $0.01365 | $0.01376 | $865.22 | $1,213,120 |
| 2015-10-18 | $0.01374 | $0.01408 | $0.01260 | $0.01334 | $891.96 | $1,175,495 |
| 2015-10-19 | $0.01334 | $0.01485 | $0.01278 | $0.01433 | $601.05 | $1,262,845 |
| 2015-10-20 | $0.01433 | $0.01567 | $0.01370 | $0.01380 | $346.19 | $1,216,072 |
| 2015-10-21 | $0.01380 | $0.01462 | $0.01324 | $0.01385 | $171.73 | $1,220,408 |
| 2015-10-22 | $0.01384 | $0.01555 | $0.01365 | $0.01411 | $1,076.55 | $1,243,385 |
| 2015-10-23 | $0.01412 | $0.01705 | $0.01409 | $0.01500 | $3,218.78 | $1,321,905 |
| 2015-10-24 | $0.01500 | $0.01987 | $0.01499 | $0.01756 | $4,168.20 | $1,547,311 |
| 2015-10-25 | $0.01756 | $0.02106 | $0.01628 | $0.02032 | $3,675.93 | $1,790,520 |
| 2015-10-26 | $0.02036 | $0.02177 | $0.01770 | $0.01869 | $6,765.95 | $1,647,256 |
| 2015-10-27 | $0.01869 | $0.01932 | $0.01747 | $0.01916 | $2,874.25 | $1,689,014 |
| 2015-10-28 | $0.01917 | $0.02067 | $0.01761 | $0.01770 | $2,482.00 | $1,559,826 |
| 2015-10-29 | $0.01768 | $0.01999 | $0.01752 | $0.01789 | $2,407.08 | $1,576,924 |
| 2015-10-30 | $0.01789 | $0.02026 | $0.01558 | $0.01673 | $3,888.72 | $1,474,731 |
| 2015-10-31 | $0.01673 | $0.01929 | $0.01630 | $0.01815 | $2,456.38 | $1,599,566 |