GanjaCoin MRJA
Xếp hạng #?
22:14:04 16/05/2018
GanjaCoin (MRJA)
Không theo dõi
Lịch sử giá GanjaCoin (MRJA) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-07 | $0.1704 | $0.1989 | $0.1696 | $0.1761 | $1,202.67 | $783,836 |
| 2018-02-08 | $0.1754 | $0.1989 | $0.1400 | $0.1902 | $2,644.92 | $846,702 |
| 2018-02-09 | $0.1908 | $0.2134 | $0.08398 | $0.2127 | $10,627.30 | $947,021 |
| 2018-02-10 | $0.2129 | $0.2354 | $0.09235 | $0.09438 | $11,252.10 | $420,191 |
| 2018-02-11 | $0.09430 | $0.1953 | $0.09032 | $0.1853 | $4,307.21 | $824,785 |
| 2018-02-12 | $0.1864 | $0.2038 | $0.1188 | $0.1199 | $144.90 | $533,781 |
| 2018-02-13 | $0.1201 | $0.1778 | $0.1055 | $0.1074 | $4,373.77 | $478,021 |
| 2018-02-14 | $0.1071 | $0.1616 | $0.1033 | $0.1136 | $5,899.26 | $505,907 |
| 2018-02-15 | $0.1137 | $0.1373 | $0.1124 | $0.1165 | $10,854.00 | $518,818 |
| 2018-02-16 | $0.1160 | $0.1920 | $0.1123 | $0.1881 | $4,265.81 | $837,464 |
| 2018-02-17 | $0.1881 | $0.2050 | $0.1169 | $0.2038 | $8,220.17 | $907,430 |
| 2018-02-18 | $0.2045 | $0.2079 | $0.1219 | $0.1882 | $9,316.49 | $837,651 |
| 2018-02-19 | $0.1873 | $0.2242 | $0.1370 | $0.1998 | $18,221.40 | $889,440 |
| 2018-02-20 | $0.2000 | $0.3023 | $0.1564 | $0.1977 | $27,414.70 | $1,827,942 |
| 2018-02-21 | $0.1974 | $0.2956 | $0.1904 | $0.2934 | $19,097.50 | $2,737,973 |
| 2018-02-22 | $0.2931 | $0.3081 | $0.1495 | $0.2365 | $12,803.30 | $2,225,940 |
| 2018-02-23 | $0.2363 | $0.3038 | $0.2117 | $0.3028 | $9,529.05 | $2,869,614 |
| 2018-02-24 | $0.3024 | $0.3129 | $0.1996 | $0.2913 | $15,799.20 | $2,788,191 |
| 2018-02-25 | $0.2909 | $0.3031 | $0.2410 | $0.3015 | $20,304.60 | $2,913,105 |
| 2018-02-26 | $0.3019 | $0.3281 | $0.2125 | $0.2931 | $23,016.50 | $2,856,454 |
| 2018-02-27 | $0.2940 | $0.3425 | $0.2105 | $0.3305 | $13,385.60 | $3,308,576 |
| 2018-02-28 | $0.3301 | $0.3342 | $0.2120 | $0.3289 | $20,599.40 | $3,359,247 |