GetGems GEMZ
Xếp hạng #?
03:09:20 02/06/2017
GetGems (GEMZ)
Không hoạt động
Lịch sử giá GetGems (GEMZ) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.01821 | $0.01972 | $0.01752 | $0.01922 | $303.22 | $1,693,606 |
| 2015-11-02 | $0.01920 | $0.02640 | $0.01876 | $0.02164 | $10,758.60 | $1,907,255 |
| 2015-11-03 | $0.02116 | $0.02409 | $0.01920 | $0.02008 | $6,440.25 | $1,769,376 |
| 2015-11-04 | $0.02019 | $0.02223 | $0.01658 | $0.01724 | $5,145.66 | $1,519,178 |
| 2015-11-05 | $0.01720 | $0.02115 | $0.01495 | $0.01859 | $939.12 | $1,638,848 |
| 2015-11-06 | $0.01853 | $0.01978 | $0.01639 | $0.01796 | $596.35 | $1,582,512 |
| 2015-11-07 | $0.01798 | $0.02445 | $0.01789 | $0.02442 | $119.98 | $2,152,033 |
| 2015-11-08 | $0.02439 | $0.02465 | $0.01809 | $0.01898 | $5,973.34 | $1,672,789 |
| 2015-11-09 | $0.01903 | $0.01978 | $0.01701 | $0.01963 | $13,783.30 | $1,730,033 |
| 2015-11-10 | $0.01957 | $0.01960 | $0.01698 | $0.01762 | $1,290.79 | $1,553,128 |
| 2015-11-11 | $0.01779 | $0.01783 | $0.01509 | $0.01591 | $564.85 | $1,401,985 |
| 2015-11-12 | $0.01591 | $0.01750 | $0.01544 | $0.01610 | $766.16 | $1,418,968 |
| 2015-11-13 | $0.01607 | $0.01696 | $0.01518 | $0.01597 | $1,175.83 | $1,407,696 |
| 2015-11-14 | $0.01597 | $0.01665 | $0.01526 | $0.01584 | $241.62 | $1,395,912 |
| 2015-11-15 | $0.01584 | $0.01737 | $0.01534 | $0.01660 | $761.51 | $1,462,833 |
| 2015-11-16 | $0.01659 | $0.01695 | $0.01499 | $0.01692 | $111.96 | $1,491,257 |
| 2015-11-17 | $0.01692 | $0.01730 | $0.01539 | $0.01721 | $7,930.51 | $1,517,168 |
| 2015-11-18 | $0.01719 | $0.01760 | $0.01266 | $0.01592 | $505.35 | $1,403,483 |
| 2015-11-19 | $0.01482 | $0.01663 | $0.01312 | $0.01642 | $348.94 | $1,447,136 |
| 2015-11-20 | $0.01644 | $0.01646 | $0.01173 | $0.01451 | $727.89 | $1,278,754 |
| 2015-11-21 | $0.01450 | $0.01498 | $0.01139 | $0.01360 | $1,027.93 | $1,199,071 |
| 2015-11-22 | $0.01362 | $0.01454 | $0.01306 | $0.01377 | $232.95 | $1,213,622 |
| 2015-11-23 | $0.01378 | $0.01489 | $0.01310 | $0.01454 | $639.99 | $1,281,072 |
| 2015-11-24 | $0.01454 | $0.01606 | $0.01315 | $0.01509 | $882.22 | $1,329,678 |
| 2015-11-25 | $0.01509 | $0.01656 | $0.01460 | $0.01655 | $215.64 | $1,458,982 |
| 2015-11-26 | $0.01655 | $0.01726 | $0.01230 | $0.01596 | $3,742.76 | $1,406,576 |
| 2015-11-27 | $0.01596 | $0.01599 | $0.01301 | $0.01306 | $476.67 | $1,150,746 |
| 2015-11-28 | $0.01304 | $0.01439 | $0.01279 | $0.01295 | $249.15 | $1,141,466 |
| 2015-11-29 | $0.01433 | $0.01556 | $0.01280 | $0.01430 | $1,016.72 | $1,260,228 |
| 2015-11-30 | $0.01429 | $0.01606 | $0.01325 | $0.01494 | $1,119.46 | $1,316,943 |