G3N G3N
Xếp hạng #?
23:44:05 05/04/2018
G3N (G3N)
Không hoạt động
Lịch sử giá G3N (G3N) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.002992 | $0.003949 | $0.002624 | $0.003013 | $28.22 | $9,022.03 |
| 2015-12-02 | $0.003014 | $0.003885 | $0.002552 | $0.003409 | $60.76 | $10,207.57 |
| 2015-12-03 | $0.003412 | $0.003514 | $0.001505 | $0.001532 | $1,140.19 | $4,585.94 |
| 2015-12-04 | $0.001531 | $0.003049 | $0.001509 | $0.003031 | $55.21 | $9,076.55 |
| 2015-12-05 | $0.003036 | $0.003201 | $0.0007358 | $0.002450 | $1.98 | $7,337.35 |
| 2015-12-06 | $0.002451 | $0.002473 | $0.002091 | $0.002227 | $15.51 | $6,668.89 |
| 2015-12-07 | $0.002218 | $0.002623 | $0.002067 | $0.002131 | $2.62 | $6,381.56 |
| 2015-12-08 | $0.002130 | $0.002838 | $0.001732 | $0.001822 | $5.68 | $5,456.79 |
| 2015-12-09 | $0.001822 | $0.002394 | $0.001792 | $0.002394 | $17.13 | $7,167.07 |
| 2015-12-10 | $0.002394 | $0.002430 | $0.001982 | $0.002003 | $7.90 | $5,997.07 |
| 2015-12-11 | $0.002001 | $0.003093 | $0.002001 | $0.003090 | $25.90 | $9,251.15 |
| 2015-12-12 | $0.003098 | $0.003214 | $0.001816 | $0.002473 | $163.23 | $7,403.73 |
| 2015-12-13 | $0.002473 | $0.002572 | $0.001970 | $0.002439 | $27.83 | $7,304.41 |
| 2015-12-14 | $0.002437 | $0.002548 | $0.001992 | $0.002148 | $20.87 | $6,430.40 |
| 2015-12-15 | $0.002148 | $0.002200 | $0.002056 | $0.002092 | $5.38 | $6,264.25 |
| 2015-12-16 | $0.002092 | $0.002222 | $0.0007960 | $0.001364 | $3,077.64 | $4,083.15 |
| 2015-12-17 | $0.001364 | $0.001515 | $0.001349 | $0.001380 | $10.35 | $4,131.96 |
| 2015-12-18 | $0.001379 | $0.001530 | $0.001298 | $0.001525 | $20.61 | $4,565.46 |
| 2015-12-19 | $0.001525 | $0.002364 | $0.001367 | $0.001920 | $55.16 | $5,747.89 |
| 2015-12-20 | $0.001920 | $0.002232 | $0.001494 | $0.001495 | $19.98 | $4,477.67 |
| 2015-12-21 | $0.001495 | $0.002323 | $0.001230 | $0.001231 | $39.60 | $3,685.73 |
| 2015-12-22 | $0.001228 | $0.002065 | $0.001157 | $0.001187 | $4.35 | $3,552.87 |
| 2015-12-23 | $0.001185 | $0.001771 | $0.001170 | $0.001771 | $2.46 | $5,301.39 |
| 2015-12-24 | $0.001771 | $0.002268 | $0.001317 | $0.001370 | $1.75 | $4,101.66 |
| 2015-12-25 | $0.001369 | $0.001379 | $0.001243 | $0.001258 | $1.71 | $3,765.55 |
| 2015-12-26 | $0.001258 | $0.001263 | $0.001096 | $0.001121 | $16.56 | $3,988.05 |
| 2015-12-27 | $0.001118 | $0.002045 | $0.001097 | $0.002042 | $60.22 | $7,301.25 |
| 2015-12-28 | $0.002042 | $0.002568 | $0.002042 | $0.002457 | $85.10 | $8,828.78 |
| 2015-12-29 | $0.002457 | $0.002660 | $0.001700 | $0.002469 | $126.86 | $8,920.31 |
| 2015-12-30 | $0.002471 | $0.002600 | $0.002164 | $0.002367 | $11.24 | $8,596.27 |
| 2015-12-31 | $0.002364 | $0.002958 | $0.002317 | $0.002952 | $6.07 | $10,776.50 |