Gainer GNR
Xếp hạng #?
01:46:08 02/02/2019
Gainer (GNR)
Không hoạt động
Lịch sử giá Gainer (GNR) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.01292 | $0.02267 | $0.01174 | $0.01193 | $628.10 | $135,285 |
| 2019-01-02 | $0.01196 | $0.02403 | $0.01181 | $0.01430 | $2,423.67 | $162,490 |
| 2019-01-03 | $0.01431 | $0.01760 | $0.01315 | $0.01516 | $420.67 | $172,613 |
| 2019-01-04 | $0.01517 | $0.01517 | $0.01311 | $0.01439 | $29.92 | $164,175 |
| 2019-01-05 | $0.01435 | $0.01447 | $0.01283 | $0.01311 | $26.70 | $149,940 |
| 2019-01-06 | $0.01311 | $0.01471 | $0.01309 | $0.01315 | $247.68 | $150,720 |
| 2019-01-07 | $0.01316 | $0.01422 | $0.01272 | $0.01335 | $114.17 | $153,314 |
| 2019-01-08 | $0.01337 | $0.01342 | $0.01135 | $0.01159 | $63.28 | $133,332 |
| 2019-01-09 | $0.01160 | $0.01206 | $0.01122 | $0.01202 | $21.43 | $138,572 |
| 2019-01-10 | $0.01203 | $0.01211 | $0.01024 | $0.01068 | $26.08 | $123,410 |
| 2019-01-11 | $0.01068 | $0.01076 | $0.01020 | $0.01030 | $12.07 | $119,305 |
| 2019-01-12 | $0.01029 | $0.01102 | $0.01020 | $0.01038 | $21.49 | $120,474 |
| 2019-01-13 | $0.01037 | $0.01182 | $0.01033 | $0.01053 | $82.53 | $122,416 |
| 2019-01-14 | $0.01054 | $0.01103 | $0.01052 | $0.01095 | $95.52 | $127,500 |
| 2019-01-15 | $0.01094 | $0.01100 | $0.01093 | $0.01093 | $0 | $127,562 |
| 2019-01-16 | $0.01093 | $0.01093 | $0.01093 | $0.01093 | $0 | $127,819 |
| 2019-01-17 | $0.01093 | $0.01093 | $0.01093 | $0.01093 | $0 | $128,077 |
| 2019-01-18 | $0.01093 | $0.01093 | $0.01093 | $0.01093 | $0 | $128,331 |
| 2019-01-19 | $0.01093 | $0.01093 | $0.01093 | $0.01093 | $0 | $128,587 |
| 2019-01-20 | $0.01093 | $0.01093 | $0.01093 | $0.01093 | $0 | $128,843 |
| 2019-01-21 | $0.01093 | $0.01093 | $0.01093 | $0.01093 | $0 | $129,103 |
| 2019-01-22 | $0.01093 | $0.01093 | $0.01093 | $0.01093 | $0 | $129,365 |
| 2019-01-23 | $0.01093 | $0.01093 | $0.01093 | $0.01093 | $0 | $129,625 |
| 2019-01-24 | $0.01093 | $0.01093 | $0.01093 | $0.01093 | $0 | $129,883 |
| 2019-01-25 | $0.01093 | $0.01093 | $0.01093 | $0.01093 | $0 | $130,144 |
| 2019-01-26 | $0.01093 | $0.01093 | $0.01093 | $0.01093 | $0 | $130,402 |
| 2019-01-27 | $0.01093 | $0.01093 | $0.01093 | $0.01093 | $0 | $130,659 |
| 2019-01-28 | $0.01093 | $0.01093 | $0.01093 | $0.01093 | $0 | $130,923 |
| 2019-01-29 | $0.01093 | $0.01093 | $0.01093 | $0.01093 | $0 | $131,181 |
| 2019-01-30 | $0.01093 | $0.01093 | $0.01093 | $0.01093 | $0 | $131,448 |
| 2019-01-31 | $0.01093 | $0.01093 | $0.01093 | $0.01093 | $0 | $131,717 |