G3N G3N
Xếp hạng #?
23:44:05 05/04/2018
G3N (G3N)
Không hoạt động
Lịch sử giá G3N (G3N) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.002759 | $0.002808 | $0.002397 | $0.002439 | $5.79 | $1,814.37 |
| 2015-08-02 | $0.002426 | $0.002444 | $0.002393 | $0.002394 | $6.58 | $1,780.40 |
| 2015-08-03 | $0.002395 | $0.002440 | $0.002144 | $0.002253 | $4.15 | $1,675.45 |
| 2015-08-04 | $0.002253 | $0.003285 | $0.002253 | $0.002573 | $32.58 | $1,913.49 |
| 2015-08-05 | $0.002569 | $0.004566 | $0.002565 | $0.002676 | $38.69 | $1,990.36 |
| 2015-08-06 | $0.002676 | $0.003247 | $0.002331 | $0.002331 | $84.99 | $1,733.98 |
| 2015-08-07 | $0.002332 | $0.002709 | $0.002326 | $0.002709 | $25.04 | $2,015.02 |
| 2015-08-08 | $0.002574 | $0.002575 | $0.002114 | $0.002117 | $23.01 | $1,574.34 |
| 2015-08-09 | $0.002118 | $0.002168 | $0.002112 | $0.002145 | $26.92 | $1,595.04 |
| 2015-08-10 | $0.002148 | $0.002151 | $0.002051 | $0.002063 | $2.89 | $2,422.61 |
| 2015-08-11 | $0.002062 | $0.002063 | $0.001600 | $0.001779 | $10.71 | $2,119.33 |
| 2015-08-12 | $0.001781 | $0.001781 | $0.0006345 | $0.0006366 | $4.37 | $769.18 |
| 2015-08-13 | $0.0006362 | $0.001156 | $0.0006304 | $0.001152 | $12.08 | $1,410.17 |
| 2015-08-14 | $0.001152 | $0.001222 | $0.001140 | $0.001214 | $0.8706 | $1,506.82 |
| 2015-08-15 | $0.001213 | $0.001773 | $0.001212 | $0.001760 | $10.89 | $2,213.60 |
| 2015-08-16 | $0.001762 | $0.001958 | $0.001662 | $0.001668 | $21.16 | $2,125.11 |
| 2015-08-17 | $0.001668 | $0.002382 | $0.001667 | $0.001679 | $52.70 | $2,168.18 |
| 2015-08-18 | $0.001679 | $0.001969 | $0.001309 | $0.001309 | $3.37 | $1,709.47 |
| 2015-08-19 | $0.001399 | $0.001472 | $0.001391 | $0.001447 | $0.7483 | $1,900.60 |
| 2015-08-20 | $0.001030 | $0.001049 | $0.001030 | $0.001045 | $20.99 | $1,372.65 |
| 2015-08-21 | $0.001045 | $0.001863 | $0.001029 | $0.001626 | $132.38 | $2,135.47 |
| 2015-08-22 | $0.001626 | $0.001882 | $0.001554 | $0.001878 | $191.64 | $2,466.53 |
| 2015-08-23 | $0.001878 | $0.001897 | $0.0008459 | $0.001369 | $197.52 | $1,798.34 |
| 2015-08-24 | $0.001369 | $0.001777 | $0.0009045 | $0.001410 | $241.19 | $1,852.60 |
| 2015-08-25 | $0.001407 | $0.001516 | $0.001337 | $0.001491 | $29.15 | $1,958.79 |
| 2015-08-26 | $0.0009258 | $0.001609 | $0.0008424 | $0.001576 | $3.11 | $2,070.63 |
| 2015-08-27 | $0.001578 | $0.001596 | $0.001564 | $0.001592 | $0.5112 | $2,091.36 |
| 2015-08-28 | $0.001429 | $0.001434 | $0.0008580 | $0.0009256 | $73.92 | $1,215.85 |
| 2015-08-29 | $0.0009262 | $0.001036 | $0.0009242 | $0.001034 | $1.74 | $1,358.28 |
| 2015-08-30 | $0.001034 | $0.001044 | $0.001005 | $0.001014 | $0.8956 | $1,332.58 |
| 2015-08-31 | $0.001016 | $0.001018 | $0.0008783 | $0.0008903 | $0.2781 | $1,169.52 |