Gainer GNR
Xếp hạng #?
01:46:08 02/02/2019
Gainer (GNR)
Không hoạt động
Lịch sử giá Gainer (GNR) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.02604 | $0.02872 | $0.02604 | $0.02758 | $1,099.16 | $255,421 |
| 2018-10-02 | $0.02751 | $0.03748 | $0.02697 | $0.03267 | $1,743.18 | $303,220 |
| 2018-10-03 | $0.03268 | $0.03322 | $0.01935 | $0.02491 | $1,129.04 | $231,762 |
| 2018-10-04 | $0.02494 | $0.02695 | $0.02159 | $0.02338 | $936.74 | $218,018 |
| 2018-10-05 | $0.02344 | $0.03264 | $0.02335 | $0.02498 | $299.00 | $233,476 |
| 2018-10-06 | $0.02503 | $0.02570 | $0.02260 | $0.02262 | $654.52 | $211,921 |
| 2018-10-07 | $0.02270 | $0.02490 | $0.01961 | $0.01967 | $276.52 | $184,712 |
| 2018-10-08 | $0.01976 | $0.03045 | $0.01969 | $0.02868 | $954.72 | $269,953 |
| 2018-10-09 | $0.02878 | $0.03007 | $0.02330 | $0.02440 | $53.08 | $230,204 |
| 2018-10-10 | $0.02431 | $0.03343 | $0.02403 | $0.02426 | $726.07 | $229,429 |
| 2018-10-11 | $0.02418 | $0.02764 | $0.02302 | $0.02521 | $58.34 | $238,983 |
| 2018-10-12 | $0.02549 | $0.03635 | $0.02544 | $0.02951 | $2,173.94 | $280,298 |
| 2018-10-13 | $0.02951 | $0.03178 | $0.02861 | $0.03108 | $203.81 | $295,915 |
| 2018-10-14 | $0.03108 | $0.03260 | $0.02834 | $0.03149 | $312.00 | $300,505 |
| 2018-10-15 | $0.03151 | $0.03984 | $0.03129 | $0.03696 | $1,069.92 | $353,559 |
| 2018-10-16 | $0.03693 | $0.03746 | $0.03221 | $0.03234 | $469.76 | $310,069 |
| 2018-10-17 | $0.03245 | $0.03848 | $0.02620 | $0.03776 | $1,925.99 | $362,921 |
| 2018-10-18 | $0.03791 | $0.04075 | $0.03776 | $0.03989 | $901.84 | $384,216 |
| 2018-10-19 | $0.03988 | $0.04006 | $0.03557 | $0.03569 | $1,209.11 | $344,582 |
| 2018-10-20 | $0.03569 | $0.03729 | $0.03349 | $0.03374 | $784.99 | $326,481 |
| 2018-10-21 | $0.03373 | $0.03401 | $0.03285 | $0.03307 | $270.52 | $320,811 |
| 2018-10-22 | $0.03306 | $0.04086 | $0.03247 | $0.03247 | $2,088.32 | $315,700 |
| 2018-10-23 | $0.03245 | $0.04164 | $0.03244 | $0.04036 | $1,093.13 | $393,288 |
| 2018-10-24 | $0.04018 | $0.04715 | $0.03989 | $0.04263 | $662.98 | $416,321 |
| 2018-10-25 | $0.04263 | $0.04578 | $0.03354 | $0.03502 | $1,421.08 | $342,788 |
| 2018-10-26 | $0.03497 | $0.03873 | $0.03338 | $0.03717 | $472.83 | $364,726 |
| 2018-10-27 | $0.03712 | $0.03870 | $0.03432 | $0.03438 | $8.07 | $338,100 |
| 2018-10-28 | $0.03438 | $0.05184 | $0.03436 | $0.04450 | $1,690.93 | $438,711 |
| 2018-10-29 | $0.04449 | $0.04491 | $0.03857 | $0.04256 | $911.84 | $420,549 |
| 2018-10-30 | $0.04246 | $0.05603 | $0.03901 | $0.04088 | $2,703.47 | $404,907 |
| 2018-10-31 | $0.04100 | $0.05035 | $0.04060 | $0.04502 | $1,428.19 | $446,900 |