G3N G3N
Xếp hạng #?
23:44:05 05/04/2018
G3N (G3N)
Không hoạt động
Lịch sử giá G3N (G3N) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.0008911 | $0.0008948 | $0.0008072 | $0.0008098 | $5.19 | $1,063.80 |
| 2015-09-02 | $0.0008095 | $0.0008185 | $0.0008040 | $0.0008132 | $2.13 | $1,068.27 |
| 2015-09-03 | $0.0007135 | $0.0007141 | $0.0007054 | $0.0007090 | $2.51 | $931.38 |
| 2015-09-04 | $0.0007090 | $0.0007090 | $0.0003471 | $0.0003477 | $6.42 | $456.81 |
| 2015-09-05 | $0.0003476 | $0.0007968 | $0.0003465 | $0.0007686 | $239.19 | $1,009.64 |
| 2015-09-06 | $0.0007685 | $0.0007888 | $0.0004698 | $0.0007675 | $6.61 | $1,008.17 |
| 2015-09-07 | $0.0007675 | $0.0007719 | $0.0005035 | $0.0007099 | $0.8125 | $932.59 |
| 2015-09-08 | $0.0007099 | $0.0007185 | $0.0004648 | $0.0004653 | $68.09 | $611.23 |
| 2015-09-09 | $0.0004653 | $0.0005988 | $0.0004633 | $0.0005834 | $10.00 | $766.30 |
| 2015-09-10 | $0.0006192 | $0.0006274 | $0.0006131 | $0.0006204 | $15.46 | $814.89 |
| 2015-09-11 | $0.0005122 | $0.0005125 | $0.0004592 | $0.0004611 | $10.40 | $605.74 |
| 2015-09-12 | $0.0004610 | $0.0004669 | $0.0004116 | $0.0004116 | $1.25 | $540.64 |
| 2015-09-13 | $0.0004117 | $0.001222 | $0.0004117 | $0.001203 | $113.46 | $1,579.62 |
| 2015-09-14 | $0.001201 | $0.001206 | $0.0006700 | $0.0006735 | $12.09 | $884.73 |
| 2015-09-15 | $0.0006735 | $0.001271 | $0.0006730 | $0.001140 | $20.39 | $1,498.02 |
| 2015-09-16 | $0.001140 | $0.001156 | $0.0009150 | $0.0009208 | $9.77 | $1,209.61 |
| 2015-09-17 | $0.0009209 | $0.001838 | $0.0007814 | $0.001838 | $27.05 | $2,415.03 |
| 2015-09-18 | $0.001838 | $0.001973 | $0.0006731 | $0.0006740 | $35.66 | $885.36 |
| 2015-09-19 | $0.0006738 | $0.0007247 | $0.0006678 | $0.0007246 | $0.1415 | $1,336.87 |
| 2015-09-20 | $0.0007246 | $0.002553 | $0.0007227 | $0.001863 | $327.07 | $3,468.86 |
| 2015-09-21 | $0.001863 | $0.001863 | $0.001813 | $0.001815 | $138.15 | $3,406.33 |
| 2015-09-22 | $0.001816 | $0.001855 | $0.001398 | $0.001409 | $23.56 | $2,666.50 |
| 2015-09-23 | $0.001393 | $0.001619 | $0.001387 | $0.001612 | $172.67 | $3,078.14 |
| 2015-09-24 | $0.001613 | $0.001628 | $0.001553 | $0.001562 | $96.96 | $3,006.97 |
| 2015-09-25 | $0.001562 | $0.001623 | $0.001405 | $0.001611 | $124.33 | $3,129.06 |
| 2015-09-26 | $0.001611 | $0.001613 | $0.001337 | $0.001343 | $0.2939 | $2,630.37 |
| 2015-09-27 | $0.001343 | $0.001639 | $0.001085 | $0.001086 | $18.84 | $2,143.25 |
| 2015-09-28 | $0.001086 | $0.001639 | $0.001084 | $0.001250 | $11.78 | $2,490.24 |
| 2015-09-29 | $0.001250 | $0.002015 | $0.001243 | $0.001992 | $16.73 | $3,999.61 |
| 2015-09-30 | $0.001993 | $0.002374 | $0.001273 | $0.002356 | $11.32 | $4,770.94 |