G3N G3N
Xếp hạng #?
23:44:05 05/04/2018
G3N (G3N)
Không hoạt động
Lịch sử giá G3N (G3N) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.01053 | $0.01061 | $0.005403 | $0.005845 | $35.51 | $3,083.94 |
| 2015-07-02 | $0.005819 | $0.009971 | $0.005696 | $0.007167 | $72.17 | $3,786.92 |
| 2015-07-03 | $0.007169 | $0.007184 | $0.006933 | $0.006944 | $15.04 | $3,669.08 |
| 2015-07-04 | $0.006948 | $0.01031 | $0.006884 | $0.01030 | $29.91 | $5,443.48 |
| 2015-07-05 | $0.01030 | $0.01039 | $0.005512 | $0.007620 | $102.59 | $4,026.02 |
| 2015-07-06 | $0.007597 | $0.01696 | $0.005607 | $0.005607 | $174.42 | $2,962.38 |
| 2015-07-07 | $0.005626 | $0.006396 | $0.005604 | $0.006142 | $19.95 | $3,245.32 |
| 2015-07-08 | $0.006137 | $0.007804 | $0.005312 | $0.005413 | $115.85 | $2,860.06 |
| 2015-07-09 | $0.005414 | $0.005509 | $0.004697 | $0.004697 | $5.73 | $3,089.87 |
| 2015-07-10 | $0.004696 | $0.005859 | $0.004694 | $0.005350 | $162.63 | $3,605.55 |
| 2015-07-11 | $0.005350 | $0.005970 | $0.005325 | $0.005663 | $7.42 | $3,904.40 |
| 2015-07-12 | $0.005663 | $0.005867 | $0.005555 | $0.005754 | $45.30 | $4,059.09 |
| 2015-07-13 | $0.005753 | $0.005756 | $0.005108 | $0.005226 | $41.48 | $3,772.51 |
| 2015-07-14 | $0.005226 | $0.005320 | $0.005116 | $0.005169 | $13.35 | $3,812.97 |
| 2015-07-15 | $0.005175 | $0.005782 | $0.005128 | $0.005139 | $41.05 | $3,822.42 |
| 2015-07-16 | $0.005143 | $0.007181 | $0.004932 | $0.005298 | $53.21 | $3,940.22 |
| 2015-07-17 | $0.005298 | $0.02684 | $0.004934 | $0.008493 | $248.16 | $6,316.55 |
| 2015-07-18 | $0.008488 | $0.008492 | $0.005493 | $0.005498 | $108.84 | $4,089.29 |
| 2015-07-19 | $0.005495 | $0.005553 | $0.005450 | $0.005472 | $14.36 | $4,070.15 |
| 2015-07-20 | $0.005470 | $0.005474 | $0.004941 | $0.005019 | $39.94 | $3,732.91 |
| 2015-07-21 | $0.005017 | $0.005047 | $0.004955 | $0.004962 | $4.26 | $3,690.79 |
| 2015-07-22 | $0.004959 | $0.004998 | $0.004878 | $0.004900 | $16.41 | $3,644.62 |
| 2015-07-23 | $0.004902 | $0.005406 | $0.004822 | $0.004831 | $15.03 | $3,593.07 |
| 2015-07-24 | $0.004830 | $0.005148 | $0.004815 | $0.005143 | $31.65 | $3,825.15 |
| 2015-07-25 | $0.005141 | $0.005268 | $0.005051 | $0.005081 | $7.21 | $3,779.17 |
| 2015-07-26 | $0.005080 | $0.005083 | $0.001810 | $0.002556 | $89.58 | $1,901.10 |
| 2015-07-27 | $0.002553 | $0.004266 | $0.002551 | $0.004225 | $123.26 | $3,142.64 |
| 2015-07-28 | $0.004225 | $0.004269 | $0.0005516 | $0.002061 | $205.35 | $1,532.91 |
| 2015-07-29 | $0.002061 | $0.002736 | $0.001103 | $0.002270 | $63.60 | $1,688.66 |
| 2015-07-30 | $0.002267 | $0.002720 | $0.001912 | $0.002713 | $74.51 | $2,018.03 |
| 2015-07-31 | $0.002713 | $0.003371 | $0.002273 | $0.002758 | $87.86 | $2,051.52 |