GSR

市值排名：No.2140

+ 加入自选

$0.000980
历史最低价

$1.1468
历史最高价

最近100天历史数据

#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值

1.
2021-07-22
0.0594
0.06199
0.045474
0.059516
553.37
5.68万

2.
2021-07-21
0.055167
0.0594
0.055167
0.0594
0.0594
5.67万

3.
2021-07-20
0.05202
0.055968
0.04594
0.055167
267.96
5.27万

4.
2021-07-19
0.056388
0.05694
0.05202
0.05202
59.2647
4.97万

5.
2021-07-18
0.054386
0.057353
0.054386
0.056388
4.2854
5.38万

6.
2021-07-17
0.05504
0.05504
0.054193
0.054386
0.1632
5.19万

7.
2021-07-16
0.063898
0.067225
0.050272
0.054763
22.6171
5.23万

8.
2021-07-15
0.05306
0.065315
0.051354
0.063898
87.604
6.1万

9.
2021-07-14
0.044263
0.05306
0.043449
0.05306
245.2
5.07万

10.
2021-07-13
0.044194
0.04488
0.041352
0.044263
166.25
4.23万

11.
2021-07-12
0.043807
0.04454
0.043807
0.044194
4.6403
4.22万

12.
2021-07-11
0.043577
0.043807
0.043514
0.043807
3.3732
4.18万

13.
2021-07-10
0.042917
0.043577
0.042917
0.043577
0.0436
4.16万

14.
2021-07-09
0.041953
0.043243
0.039508
0.042806
147.33
4.09万

15.
2021-07-08
0.0435
0.0435
0.041917
0.041953
2.5171
4.01万

16.
2021-07-07
0.042348
0.0435
0.042033
0.0435
8.7
4.15万

17.
2021-07-06
0.043885
0.04454
0.042147
0.042348
0.127
4.04万

18.
2021-07-05
0.046932
0.046932
0.042585
0.043885
17.6417
4.19万

19.
2021-07-04
0.045437
0.046485
0.045437
0.046485
0.4183
4.44万

20.
2021-07-03
0.041629
0.045542
0.041629
0.045437
3.5895
4.34万

21.
2021-07-02
0.040075
0.044555
0.040075
0.041629
204.65
3.97万

22.
2021-07-01
0.045167
0.045992
0.03972
0.040075
10.2113
3.83万

23.
2021-06-30
0.046045
0.046599
0.042746
0.045167
29.0869
4.31万

24.
2021-06-29
0.043816
0.047823
0.04278
0.046464
117.12
4.44万

25.
2021-06-28
0.042552
0.043746
0.042552
0.043746
0.0437
4.18万

26.
2021-06-27
0.040823
0.042552
0.040487
0.042552
8.2125
4.06万

27.
2021-06-26
0.042964
0.042964
0.039263
0.040823
14.5495
3.9万

28.
2021-06-25
0.043686
0.045178
0.037716
0.042964
246.15
4.1万

29.
2021-06-24
0.042706
0.043867
0.041155
0.043686
77.7716
4.17万

30.
2021-06-23
0.041448
0.044772
0.041448
0
--
--

31.
2021-06-22
0.036488
0.042024
0.035032
0.041448
22.901
3.96万

32.
2021-06-21
0.049868
0.049868
0.036488
0.036488
70.2875
3.48万

33.
2021-06-20
0.037028
0.051876
0.03518
0.049868
108.73
4.76万

34.
2021-06-19
0.036944
0.037445
0.035963
0.037028
19.1053
3.53万

35.
2021-06-18
0.039898
0.039898
0.036944
0.036944
3.9156
3.53万

36.
2021-06-17
0.038404
0.039898
0.038257
0.039898
0.199
3.81万

37.
2021-06-16
0.042256
0.042256
0.038295
0.038404
14.9775
3.67万

38.
2021-06-15
0.040648
0.042256
0.035634
0.042256
322.27
4.03万

39.
2021-06-14
0.035308
0.040648
0.035308
0.040648
2.9229
3.88万

40.
2021-06-13
0.035311
0.03574
0.035042
0.035308
4.1663
3.37万

41.
2021-06-12
0.035508
0.035508
0.034022
0.035311
9.8696
3.37万

42.
2021-06-11
0.035263
0.035804
0.03515
0.035508
0.142
3.39万

43.
2021-06-10
0.035938
0.0376
0.035262
0.035263
9.1683
3.37万

44.
2021-06-09
0.028031
0.035938
0.028031
0.035938
50.5915
3.43万

45.
2021-06-08
0.031942
0.031942
0.028031
0.028031
21.6538
2.68万

46.
2021-06-07
0.029323
0.031942
0.029323
0.031942
203.14
3.05万

47.
2021-06-06
0.029113
0.029323
0.028795
0.029323
1.1142
2.8万

48.
2021-06-05
0.030136
0.030136
0.029113
0.029113
0.0291
2.78万

49.
2021-06-04
0.031656
0.0318
0.029372
0.030136
0.0301
2.88万

50.
2021-06-03
0.031618
0.032042
0.031618
0.031656
5.2229
3.02万

51.
2021-06-02
0.031668
0.031934
0.030486
0.031618
1.4227
3.02万

52.
2021-06-01
0.030903
0.031668
0.029538
0.031668
20.4351
3.02万

53.
2021-05-31
0.030598
0.031743
0.029541
0.031609
0.2208
3.02万

54.
2021-05-30
0.029381
0.030727
0.028581
0.030598
7.098
2.92万

55.
2021-05-29
0.0314
0.031433
0.029381
0.029381
2.5644
2.8万

56.
2021-05-28
0.034039
0.034039
0.030781
0.0314
2.7598
3万

57.
2021-05-27
0.032556
0.034039
0.031547
0.034039
12.0557
3.25万

58.
2021-05-26
0.031473
0.033867
0.031473
0.032556
3.841
3.11万

59.
2021-05-25
0.030474
0.032538
0.029392
0.031473
7.1427
3万

60.
2021-05-24
0.028618
0.030677
0.027045
0.030474
39.7326
2.91万

61.
2021-05-23
0.032864
0.033227
0.02719
0.028618
12.2131
2.73万

62.
2021-05-22
0.030593
0.03396
0.030593
0.032864
21.63
3.14万

63.
2021-05-21
0.032393
0.033404
0.030593
0.030593
7.1814
2.92万

64.
2021-05-20
0.030926
0.033118
0.030926
0.032393
0.3886
3.09万

65.
2021-05-19
0.02863
0.032923
0.02815
0.030926
53.9301
2.95万

66.
2021-05-18
0.030869
0.030869
0.028563
0.02863
9.1755
2.73万

67.
2021-05-17
0.032577
0.0336
0.02945
0.030869
5.5865
2.95万

68.
2021-05-16
0.032399
0.034068
0.030889
0.032577
22.7111
3.11万

69.
2021-05-15
0.034472
0.034671
0.031734
0.032399
1.6191
3.09万

70.
2021-05-14
0.031473
0.034472
0.029893
0.034472
4.6172
3.29万

71.
2021-05-13
0.033965
0.035271
0.031473
0.031473
50.5993
3万

72.
2021-05-12
0.03492
0.035569
0.033604
0.033965
190.68
3.24万

73.
2021-05-11
0.036073
0.036073
0.033365
0.03492
3.2804
3.33万

74.
2021-05-10
0.03678
0.037523
0.036073
0.036073
41.2746
3.44万

75.
2021-05-09
0.038277
0.038277
0.03676
0.03678
11.9902
3.51万

76.
2021-05-08
0.036404
0.038504
0.036404
0.038277
0.6118
3.65万

77.
2021-05-07
0.027802
0.037092
0.027802
0.036404
231.29
3.48万

78.
2021-05-05
0.027589
0.027589
0.026193
0.026289
1.6562
2.51万

79.
2021-05-04
0.028102
0.028346
0.027185
0.027589
26.4854
2.63万

80.
2021-05-03
0.028291
0.029293
0.028102
0.028102
8.4509
2.68万

81.
2021-05-02
0.028599
0.029979
0.028253
0.028291
16.8025
2.7万

82.
2021-05-01
0.02451
0.028599
0.024297
0.028599
12.0928
2.73万

83.
2021-04-30
0.024002
0.029429
0.02345
0.02451
28.3551
2.34万

84.
2021-04-29
0.018183
0.025605
0.018183
0.024002
73.0574
2.29万

85.
2021-04-28
0.022513
0.022513
0.017725
0.018183
132.2
1.74万

86.
2021-04-27
0.017413
0.022914
0.017413
0.022513
7.0173
2.15万

87.
2021-04-26
0.015042
0.017413
0.015042
0.017413
29.5792
1.66万

88.
2021-04-25
0.01683
0.020309
0.015042
0.015042
16.5159
1.44万

89.
2021-04-24
0.016063
0.017807
0.016063
0.01683
153.96
1.61万

90.
2021-04-23
0.018935
0.021133
0.015455
0.016063
169.54
1.53万

91.
2021-04-22
0.019039
0.019068
0.018935
0.018935
4.2035
1.81万

92.
2021-04-21
0.020124
0.020124
0.019039
0.019039
3.2937
1.82万

93.
2021-04-20
0.020128
0.020128
0.020026
0.020124
8.0497
1.92万

94.
2021-04-19
0.028471
0.028471
0.020128
0.020128
1.5498
1.92万

95.
2021-04-18
0.028471
0.028471
0.028471
0.028471
1.5074
2.72万

96.
2021-04-17
0.029811
0.029811
0.029811
0
--
--

97.
2021-04-16
0.023481
0.029811
0.023481
0.029811
0.1787
2.85万

98.
2021-04-15
0.027933
0.027933
0.023481
0.023481
7.6706
2.24万

99.
2021-04-14
0.021067
0.027933
0.021067
0.027933
0.2232
2.67万

100.
2021-04-13
0.022876
0.022876
0.021067
0.021067
12.8463
2.01万

免责声明：本网站及相关应用程序、论坛、博客等媒体账户以及其他平台提供的所有内容均来源于第三方平台。我们对于网站及其内容不作任何类型的保证，网站所有区块链相关数据与资料仅供用户学习及研究之用，不构成任何投资、法律等其他领域的建议和依据。您需谨慎使用相关数据及内容，并自行承担所带来的一切风险。强烈建议您独自对内容进行研究、审查、分析和验证。

币妈妈是一个专注区块链数据分析及讨论交流平台，为数字资产的安全贡献一份力量。

关于我们|用户协议|隐私政策|网站地图|免责声明|联系我们

Copyright © 2018-2021 bimama.com All rights reserved.

币妈妈公众号

币妈妈公众号

币妈妈公众号