GetGems GEMZ
Xếp hạng #?
03:09:20 02/06/2017
GetGems (GEMZ)
Không hoạt động
Lịch sử giá GetGems (GEMZ) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.01156 | $0.01257 | $0.01156 | $0.01249 | $135.11 | $1,101,170 |
| 2016-01-02 | $0.01250 | $0.01313 | $0.01185 | $0.01302 | $29.29 | $1,147,318 |
| 2016-01-03 | $0.01302 | $0.01431 | $0.01255 | $0.01283 | $104.60 | $1,131,145 |
| 2016-01-04 | $0.01308 | $0.01309 | $0.01232 | $0.01281 | $405.08 | $1,128,721 |
| 2016-01-05 | $0.01360 | $0.01516 | $0.01315 | $0.01366 | $731.43 | $1,204,077 |
| 2016-01-06 | $0.01351 | $0.01374 | $0.01270 | $0.01270 | $308.48 | $1,118,965 |
| 2016-01-07 | $0.01266 | $0.01382 | $0.01090 | $0.01264 | $1,538.34 | $1,114,320 |
| 2016-01-08 | $0.01263 | $0.01272 | $0.01074 | $0.01146 | $1,372.59 | $1,009,862 |
| 2016-01-09 | $0.01146 | $0.01149 | $0.01072 | $0.01074 | $484.23 | $946,422 |
| 2016-01-10 | $0.01075 | $0.01076 | $0.01021 | $0.01074 | $417.92 | $946,643 |
| 2016-01-11 | $0.01075 | $0.01119 | $0.01068 | $0.01073 | $187.79 | $945,338 |
| 2016-01-12 | $0.01073 | $0.01100 | $0.01009 | $0.01009 | $330.55 | $889,478 |
| 2016-01-13 | $0.01001 | $0.01078 | $0.009737 | $0.01076 | $140.17 | $948,009 |
| 2016-01-14 | $0.01076 | $0.01077 | $0.009923 | $0.009941 | $26.33 | $876,188 |
| 2016-01-15 | $0.009940 | $0.01069 | $0.008835 | $0.008835 | $135.99 | $778,683 |
| 2016-01-16 | $0.008803 | $0.01005 | $0.008787 | $0.009242 | $417.18 | $814,584 |
| 2016-01-17 | $0.009239 | $0.009916 | $0.009065 | $0.009652 | $8.04 | $850,641 |
| 2016-01-18 | $0.009640 | $0.009949 | $0.008916 | $0.009519 | $397.34 | $838,962 |
| 2016-01-19 | $0.009524 | $0.009883 | $0.008773 | $0.009137 | $513.07 | $805,282 |
| 2016-01-20 | $0.009124 | $0.01057 | $0.008753 | $0.01047 | $675.21 | $922,670 |
| 2016-01-21 | $0.01042 | $0.01151 | $0.009487 | $0.009665 | $161.16 | $851,789 |
| 2016-01-22 | $0.009696 | $0.01129 | $0.009164 | $0.01000 | $477.91 | $881,520 |
| 2016-01-23 | $0.01001 | $0.01152 | $0.009456 | $0.01136 | $1,489.63 | $1,001,595 |
| 2016-01-24 | $0.01136 | $0.01337 | $0.01067 | $0.01132 | $1,334.60 | $998,070 |
| 2016-01-25 | $0.01132 | $0.01159 | $0.01041 | $0.01087 | $672.59 | $957,616 |
| 2016-01-26 | $0.01086 | $0.01210 | $0.01086 | $0.01200 | $1,299.52 | $1,057,358 |
| 2016-01-27 | $0.01199 | $0.01579 | $0.01168 | $0.01343 | $3,936.48 | $1,183,303 |
| 2016-01-28 | $0.01342 | $0.01419 | $0.01258 | $0.01295 | $731.56 | $1,141,457 |
| 2016-01-29 | $0.01295 | $0.01560 | $0.01260 | $0.01560 | $2,955.10 | $1,374,486 |
| 2016-01-30 | $0.01558 | $0.02088 | $0.01450 | $0.01663 | $6,462.41 | $1,465,997 |
| 2016-01-31 | $0.01664 | $0.01666 | $0.01462 | $0.01505 | $502.82 | $1,326,470 |