G3N G3N
Xếp hạng #?
23:44:05 05/04/2018
G3N (G3N)
Không hoạt động
Lịch sử giá G3N (G3N) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.002355 | $0.003334 | $0.002354 | $0.002613 | $55.48 | $5,334.03 |
| 2015-10-02 | $0.003307 | $0.003323 | $0.002623 | $0.003240 | $33.64 | $6,669.50 |
| 2015-10-03 | $0.003239 | $0.003308 | $0.002653 | $0.002656 | $86.55 | $5,513.90 |
| 2015-10-04 | $0.002655 | $0.003256 | $0.002369 | $0.002387 | $20.47 | $4,995.87 |
| 2015-10-05 | $0.002387 | $0.003834 | $0.002383 | $0.003832 | $84.32 | $8,082.85 |
| 2015-10-06 | $0.003834 | $0.003918 | $0.003065 | $0.003076 | $5.72 | $6,533.11 |
| 2015-10-07 | $0.003076 | $0.003084 | $0.002450 | $0.002551 | $164.78 | $5,458.25 |
| 2015-10-08 | $0.002551 | $0.002564 | $0.002543 | $0.002544 | $9.31 | $5,480.36 |
| 2015-10-09 | $0.002544 | $0.002926 | $0.002527 | $0.002873 | $1.27 | $6,232.82 |
| 2015-10-10 | $0.002871 | $0.002946 | $0.002571 | $0.002574 | $2.65 | $5,620.35 |
| 2015-10-11 | $0.002574 | $0.003900 | $0.002571 | $0.002979 | $51.42 | $6,547.93 |
| 2015-10-12 | $0.002978 | $0.002978 | $0.002452 | $0.002453 | $34.75 | $5,432.64 |
| 2015-10-13 | $0.002452 | $0.002452 | $0.002438 | $0.002442 | $34.59 | $5,412.35 |
| 2015-10-14 | $0.002510 | $0.003295 | $0.002378 | $0.003266 | $11.57 | $7,345.62 |
| 2015-10-15 | $0.003267 | $0.003318 | $0.003176 | $0.003317 | $34.12 | $7,519.13 |
| 2015-10-16 | $0.003316 | $0.003407 | $0.002081 | $0.002103 | $1.44 | $4,803.25 |
| 2015-10-17 | $0.002103 | $0.004358 | $0.002100 | $0.002733 | $26.58 | $6,288.85 |
| 2015-10-18 | $0.002728 | $0.003786 | $0.002644 | $0.002654 | $581.97 | $6,153.31 |
| 2015-10-19 | $0.002653 | $0.002779 | $0.002625 | $0.002637 | $75.33 | $6,162.62 |
| 2015-10-20 | $0.002638 | $0.002670 | $0.002273 | $0.002293 | $16.97 | $5,399.81 |
| 2015-10-21 | $0.002293 | $0.003648 | $0.002288 | $0.003328 | $237.56 | $7,895.54 |
| 2015-10-22 | $0.003328 | $0.003443 | $0.002098 | $0.002109 | $24.33 | $5,038.53 |
| 2015-10-23 | $0.002110 | $0.002223 | $0.002106 | $0.002220 | $0.2435 | $5,341.30 |
| 2015-10-24 | $0.002220 | $0.003159 | $0.002220 | $0.002259 | $16.17 | $5,474.85 |
| 2015-10-25 | $0.002259 | $0.002984 | $0.002257 | $0.002272 | $8.24 | $5,547.84 |
| 2015-10-26 | $0.002272 | $0.002562 | $0.002247 | $0.002562 | $13.55 | $6,301.86 |
| 2015-10-27 | $0.002562 | $0.002653 | $0.002293 | $0.002634 | $7.80 | $6,523.71 |
| 2015-10-28 | $0.002635 | $0.002739 | $0.002399 | $0.002439 | $90.78 | $6,083.29 |
| 2015-10-29 | $0.002435 | $0.002609 | $0.002434 | $0.002573 | $10.94 | $6,462.56 |
| 2015-10-30 | $0.002574 | $0.002897 | $0.002574 | $0.002890 | $8.77 | $7,306.65 |
| 2015-10-31 | $0.002894 | $0.002931 | $0.002713 | $0.002749 | $0.4811 | $6,997.72 |