Баг-репорт
GemHUB GHUB
19 Вотчлистов
GameFi
Курс GHUB
Исторические Данные для GemHUB
Скачать данные
| Дата | Открытие | Макс | Мин | Средняя | Закрыть | Изм. | Объём | Изм. Объема | Капитализ. | Изм. Капитализ. |
|---|---|---|---|---|---|---|---|---|---|---|
11 Apr | $ 0.0184 | $ 0.0189 | $ 0.0181 | $ 0.0185 | $ 0.0186 | +0.87% | $ 32,046 | -0.21% | $ 3,546,291 | +0.87% |
10 Apr | $ 0.0189 | $ 0.0189 | $ 0.0182 | $ 0.0186 | $ 0.0184 | -2.43% | $ 32,114 | -0.20% | $ 3,515,585 | -2.43% |
9 Apr | $ 0.0182 | $ 0.0193 | $ 0.0181 | $ 0.0186 | $ 0.0189 | +3.98% | $ 32,178 | +40.4% | $ 3,602,991 | +3.98% |
8 Apr | $ 0.0186 | $ 0.0191 | $ 0.0181 | $ 0.0185 | $ 0.0182 | -2.05% | $ 22,916 | -11.2% | $ 3,465,155 | -2.05% |
7 Apr | $ 0.019 | $ 0.0194 | $ 0.0182 | $ 0.0188 | $ 0.0186 | -2.38% | $ 25,816 | -70.4% | $ 3,537,693 | -2.37% |
6 Apr | $ 0.0199 | $ 0.02 | $ 0.0188 | $ 0.0194 | $ 0.019 | -4.28% | $ 87,301 | -29.1% | $ 3,623,528 | -4.28% |
5 Apr | $ 0.0204 | $ 0.0204 | $ 0.0196 | $ 0.0201 | $ 0.0199 | -2.57% | $ 123,206 | +91.4% | $ 3,785,639 | -2.57% |
4 Apr | $ 0.0199 | $ 0.0208 | $ 0.0198 | $ 0.0202 | $ 0.0204 | +2.20% | $ 64,362 | +124.9% | $ 3,885,329 | +4.53% |
3 Apr | $ 0.0202 | $ 0.0204 | $ 0.0196 | $ 0.02 | $ 0.0199 | -1.27% | $ 28,619 | -25.3% | $ 3,717,098 | -1.27% |
2 Apr | $ 0.02 | $ 0.0204 | $ 0.0197 | $ 0.0201 | $ 0.0202 | +1.04% | $ 38,319 | -40.2% | $ 3,764,980 | +1.04% |
1 Apr | $ 0.0199 | $ 0.0202 | $ 0.0197 | $ 0.0199 | $ 0.02 | +0.60% | $ 64,098 | +9.47% | $ 3,726,296 | +0.60% |
31 Mar | $ 0.0198 | $ 0.02 | $ 0.0197 | $ 0.0198 | $ 0.0199 | +0.26% | $ 58,555 | +4.25% | $ 3,703,944 | +0.26% |
30 Mar | $ 0.0199 | $ 0.0204 | $ 0.0184 | $ 0.0196 | $ 0.0198 | -0.51% | $ 56,168 | -15.1% | $ 3,694,408 | -0.51% |
29 Mar | $ 0.0205 | $ 0.0206 | $ 0.0196 | $ 0.0202 | $ 0.0199 | -2.88% | $ 66,156 | +40.8% | $ 3,713,295 | -2.88% |
28 Mar | $ 0.0211 | $ 0.0211 | $ 0.0203 | $ 0.0207 | $ 0.0205 | -2.63% | $ 47,000 | -8.34% | $ 3,823,435 | -2.63% |
27 Mar | $ 0.0211 | $ 0.0211 | $ 0.0211 | $ 0.0211 | $ 0.0211 | -0.13% | $ 51,279 | +124.8% | $ 3,926,731 | -0.13% |
26 Mar | $ 0.0207 | $ 0.0211 | $ 0.0207 | $ 0.0209 | $ 0.0211 | +1.80% | $ 22,812 | -49.7% | $ 3,931,963 | +1.85% |
25 Mar | $ 0.0211 | $ 0.0211 | $ 0.0206 | $ 0.0209 | $ 0.0207 | -2.07% | $ 45,381 | +94.2% | $ 3,860,699 | -2.07% |
24 Mar | $ 0.0211 | $ 0.0213 | $ 0.021 | $ 0.0212 | $ 0.0211 | +0.10% | $ 23,374 | +264.2% | $ 3,942,496 | +0.10% |
23 Mar | $ 0.0211 | $ 0.0212 | $ 0.0211 | $ 0.0211 | $ 0.0211 | -0.08% | $ 6,418 | -57.5% | $ 3,938,474 | -0.07% |
22 Mar | $ 0.0211 | $ 0.0211 | $ 0.021 | $ 0.0211 | $ 0.0211 | +0.39% | $ 15,087 | -11% | $ 3,941,429 | +0.40% |
21 Mar | $ 0.0209 | $ 0.0212 | $ 0.0209 | $ 0.021 | $ 0.0211 | +0.59% | $ 16,947 | -19.2% | $ 3,925,586 | +0.59% |
20 Mar | $ 0.0233 | $ 0.0233 | $ 0.0209 | $ 0.0221 | $ 0.0209 | -10% | $ 20,987 | -7.28% | $ 3,902,514 | -10% |
19 Mar | $ 0.0217 | $ 0.0236 | $ 0.0212 | $ 0.0224 | $ 0.0233 | +7.12% | $ 22,634 | -46.6% | $ 4,336,243 | +7.12% |
18 Mar | $ 0.0227 | $ 0.0228 | $ 0.0211 | $ 0.0221 | $ 0.0217 | -4.16% | $ 42,417 | -16% | $ 4,047,901 | -4.16% |
17 Mar | $ 0.0227 | $ 0.0228 | $ 0.0217 | $ 0.0225 | $ 0.0227 | -0.08% | $ 50,523 | -0.29% | $ 4,223,764 | -0.08% |
16 Mar | $ 0.0234 | $ 0.0238 | $ 0.022 | $ 0.023 | $ 0.0227 | -3.21% | $ 50,669 | +55.2% | $ 4,227,223 | -2.77% |
15 Mar | $ 0.0227 | $ 0.024 | $ 0.0221 | $ 0.023 | $ 0.0233 | +2.78% | $ 32,655 | -1.60% | $ 4,347,485 | +2.78% |
14 Mar | $ 0.0232 | $ 0.0246 | $ 0.0213 | $ 0.0229 | $ 0.0227 | -2.13% | $ 33,187 | -36.9% | $ 4,229,692 | -2.13% |
13 Mar | $ 0.0227 | $ 0.0236 | $ 0.0216 | $ 0.0228 | $ 0.0232 | +2.17% | $ 52,615 | -45.9% | $ 4,321,842 | +2.17% |
12 Mar | $ 0.0216 | $ 0.0227 | $ 0.0213 | $ 0.0221 | $ 0.0227 | +5.15% | $ 97,240 | -17.2% | $ 4,230,210 | +5.21% |
11 Mar | $ 0.0212 | $ 0.0223 | $ 0.0196 | $ 0.0212 | $ 0.0216 | +1.86% | $ 117,499 | 0% | $ 4,020,814 | 0% |