G3N G3N
Xếp hạng #?
23:44:05 05/04/2018
G3N (G3N)
Không hoạt động
Lịch sử giá G3N (G3N) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.002938 | $0.003031 | $0.002053 | $0.002604 | $10.86 | $9,555.28 |
| 2016-01-02 | $0.002604 | $0.003199 | $0.001572 | $0.002688 | $61.97 | $9,913.05 |
| 2016-01-03 | $0.002689 | $0.002690 | $0.002149 | $0.002417 | $7.70 | $8,959.24 |
| 2016-01-04 | $0.002241 | $0.002744 | $0.001731 | $0.002223 | $63.52 | $8,278.71 |
| 2016-01-05 | $0.002223 | $0.002223 | $0.001787 | $0.001789 | $70.06 | $6,692.66 |
| 2016-01-06 | $0.001792 | $0.002237 | $0.001773 | $0.002023 | $64.33 | $7,607.43 |
| 2016-01-07 | $0.002022 | $0.002026 | $0.001846 | $0.001969 | $64.36 | $7,439.26 |
| 2016-01-08 | $0.001967 | $0.002408 | $0.001916 | $0.002407 | $92.85 | $9,135.54 |
| 2016-01-09 | $0.002407 | $0.003287 | $0.002203 | $0.002830 | $32.06 | $10,793.12 |
| 2016-01-10 | $0.002834 | $0.003196 | $0.001970 | $0.001981 | $2.46 | $7,588.40 |
| 2016-01-11 | $0.001984 | $0.003307 | $0.001981 | $0.003305 | $21.53 | $12,720.97 |
| 2016-01-12 | $0.003304 | $0.003678 | $0.002997 | $0.003366 | $107.65 | $13,015.62 |
| 2016-01-13 | $0.003358 | $0.003475 | $0.001795 | $0.002939 | $31.95 | $11,419.15 |
| 2016-01-14 | $0.002939 | $0.003709 | $0.002934 | $0.003010 | $14.95 | $11,745.50 |
| 2016-01-15 | $0.003009 | $0.003523 | $0.002226 | $0.003177 | $147.95 | $12,453.85 |
| 2016-01-16 | $0.003172 | $0.003300 | $0.001915 | $0.002001 | $4.22 | $7,879.75 |
| 2016-01-17 | $0.001998 | $0.002564 | $0.001983 | $0.002047 | $3.03 | $8,095.43 |
| 2016-01-18 | $0.002047 | $0.002378 | $0.001944 | $0.002032 | $5.20 | $8,071.97 |
| 2016-01-19 | $0.002032 | $0.002032 | $0.001612 | $0.001638 | $5.32 | $6,534.99 |
| 2016-01-20 | $0.001635 | $0.001964 | $0.001619 | $0.001729 | $3.12 | $6,929.60 |
| 2016-01-21 | $0.001726 | $0.001742 | $0.001664 | $0.001730 | $3.53 | $6,966.87 |
| 2016-01-22 | $0.001730 | $0.002242 | $0.001695 | $0.002149 | $4.69 | $8,692.57 |
| 2016-01-23 | $0.002149 | $0.002528 | $0.001562 | $0.001738 | $14.46 | $7,058.89 |
| 2016-01-24 | $0.001741 | $0.001750 | $0.001502 | $0.001507 | $11.08 | $6,148.47 |
| 2016-01-25 | $0.001507 | $0.002579 | $0.0009954 | $0.002282 | $24.42 | $9,348.07 |
| 2016-01-26 | $0.002283 | $0.002355 | $0.001214 | $0.001245 | $12.23 | $5,123.28 |
| 2016-01-27 | $0.001246 | $0.002339 | $0.001192 | $0.001281 | $1.81 | $5,292.16 |
| 2016-01-28 | $0.001280 | $0.001622 | $0.001222 | $0.001227 | $2.89 | $5,091.15 |
| 2016-01-29 | $0.001227 | $0.001282 | $0.001169 | $0.001279 | $2.16 | $5,333.31 |
| 2016-01-30 | $0.001279 | $0.001337 | $0.001272 | $0.001331 | $2.04 | $5,572.66 |
| 2016-01-31 | $0.001331 | $0.002026 | $0.001331 | $0.001401 | $1.59 | $5,890.23 |