G3N G3N
Xếp hạng #?
23:44:05 05/04/2018
G3N (G3N)
Không hoạt động
Lịch sử giá G3N (G3N) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.002756 | $0.002814 | $0.002729 | $0.002748 | $0.4809 | $7,032.29 |
| 2015-11-02 | $0.002640 | $0.002908 | $0.002640 | $0.002885 | $18.61 | $7,446.92 |
| 2015-11-03 | $0.002890 | $0.003266 | $0.002869 | $0.003106 | $46.24 | $8,072.45 |
| 2015-11-04 | $0.003108 | $0.004009 | $0.002991 | $0.003148 | $8.63 | $8,237.40 |
| 2015-11-05 | $0.003142 | $0.003445 | $0.002712 | $0.002764 | $4.95 | $7,286.84 |
| 2015-11-06 | $0.002767 | $0.002769 | $0.002524 | $0.002740 | $1.33 | $7,275.66 |
| 2015-11-07 | $0.002743 | $0.002949 | $0.002730 | $0.002926 | $0.9252 | $7,819.07 |
| 2015-11-08 | $0.002926 | $0.002952 | $0.002375 | $0.002387 | $0.8913 | $6,423.15 |
| 2015-11-09 | $0.002399 | $0.002399 | $0.002014 | $0.002122 | $8.65 | $5,749.12 |
| 2015-11-10 | $0.002122 | $0.002632 | $0.001895 | $0.002038 | $1,141.98 | $5,557.92 |
| 2015-11-11 | $0.002056 | $0.002061 | $0.001690 | $0.001736 | $25.60 | $4,765.49 |
| 2015-11-12 | $0.001753 | $0.002308 | $0.001749 | $0.002225 | $4.81 | $6,149.88 |
| 2015-11-13 | $0.002227 | $0.002243 | $0.002116 | $0.002162 | $5.09 | $6,014.64 |
| 2015-11-14 | $0.002162 | $0.004700 | $0.002131 | $0.004194 | $34.62 | $11,744.11 |
| 2015-11-15 | $0.004196 | $0.004522 | $0.003324 | $0.004129 | $86.68 | $11,637.72 |
| 2015-11-16 | $0.004124 | $0.004149 | $0.003244 | $0.003464 | $9.72 | $9,827.14 |
| 2015-11-17 | $0.003464 | $0.004630 | $0.002315 | $0.003134 | $41.30 | $8,945.71 |
| 2015-11-18 | $0.003129 | $0.003141 | $0.002811 | $0.002811 | $4.16 | $8,073.65 |
| 2015-11-19 | $0.002811 | $0.004508 | $0.002811 | $0.004199 | $10.28 | $12,140.25 |
| 2015-11-20 | $0.004201 | $0.004206 | $0.003159 | $0.003222 | $10.31 | $9,372.74 |
| 2015-11-21 | $0.003220 | $0.003551 | $0.003196 | $0.003551 | $0.1771 | $10,393.38 |
| 2015-11-22 | $0.003554 | $0.003555 | $0.002335 | $0.002354 | $8.03 | $6,932.36 |
| 2015-11-23 | $0.002356 | $0.002923 | $0.002333 | $0.002907 | $2.85 | $8,615.36 |
| 2015-11-24 | $0.002907 | $0.003124 | $0.002347 | $0.003107 | $23.83 | $9,261.84 |
| 2015-11-25 | $0.003107 | $0.003183 | $0.003075 | $0.003176 | $3.43 | $9,508.26 |
| 2015-11-26 | $0.003175 | $0.003225 | $0.002470 | $0.002620 | $16.08 | $7,846.22 |
| 2015-11-27 | $0.003329 | $0.004308 | $0.002584 | $0.004275 | $46.47 | $12,799.32 |
| 2015-11-28 | $0.004263 | $0.004263 | $0.002991 | $0.003197 | $6.46 | $9,571.53 |
| 2015-11-29 | $0.003202 | $0.003430 | $0.002855 | $0.002933 | $10.44 | $8,781.59 |
| 2015-11-30 | $0.002934 | $0.003053 | $0.002780 | $0.002992 | $22.78 | $8,959.36 |