G3N G3N
Xếp hạng #?
23:44:05 05/04/2018
G3N (G3N)
Không hoạt động
Lịch sử giá G3N (G3N) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.001401 | $0.001605 | $0.001398 | $0.001495 | $2.64 | $6,312.24 |
| 2016-02-02 | $0.001496 | $0.001502 | $0.0003219 | $0.0009973 | $38.62 | $4,227.17 |
| 2016-02-03 | $0.0009978 | $0.001600 | $0.0008318 | $0.0008362 | $2.87 | $3,559.04 |
| 2016-02-04 | $0.0008361 | $0.0009085 | $0.0008361 | $0.0009038 | $0.2548 | $3,863.05 |
| 2016-02-05 | $0.0009022 | $0.0009191 | $0.0008962 | $0.0009147 | $8.03 | $3,925.56 |
| 2016-02-06 | $0.0009156 | $0.001412 | $0.0008763 | $0.0008772 | $0.1172 | $3,779.92 |
| 2016-02-07 | $0.0008773 | $0.0008874 | $0.0008752 | $0.0008853 | $0.09387 | $3,829.09 |
| 2016-02-08 | $0.0008893 | $0.001419 | $0.0008893 | $0.001401 | $5.25 | $6,079.27 |
| 2016-02-09 | $0.001427 | $0.001600 | $0.001307 | $0.001595 | $0.04967 | $6,938.55 |
| 2016-02-11 | $0.001608 | $0.001613 | $0.001596 | $0.001613 | $3.91 | $7,077.99 |
| 2016-02-12 | $0.001614 | $0.001620 | $0.001596 | $0.001598 | $3.45 | $7,035.70 |
| 2016-02-13 | $0.001599 | $0.001599 | $0.0009255 | $0.0009301 | $0.05087 | $4,109.14 |
| 2016-02-14 | $0.0009326 | $0.001988 | $0.0009326 | $0.001916 | $17.92 | $8,495.89 |
| 2016-02-15 | $0.001918 | $0.002335 | $0.001395 | $0.001401 | $3.47 | $6,237.81 |
| 2016-02-16 | $0.001401 | $0.002336 | $0.001223 | $0.002335 | $6.20 | $10,438.88 |
| 2016-02-17 | $0.002335 | $0.002340 | $0.001341 | $0.001342 | $14.53 | $6,021.65 |
| 2016-02-18 | $0.001342 | $0.002222 | $0.001339 | $0.002112 | $1.40 | $9,518.00 |
| 2016-02-19 | $0.002112 | $0.002172 | $0.001265 | $0.001705 | $2.30 | $7,712.69 |
| 2016-02-20 | $0.001705 | $0.002056 | $0.0009743 | $0.001747 | $25.97 | $7,933.16 |
| 2016-02-21 | $0.001749 | $0.002104 | $0.001364 | $0.001428 | $1.52 | $6,510.72 |
| 2016-02-22 | $0.001428 | $0.002120 | $0.001377 | $0.002096 | $5.21 | $9,594.61 |
| 2016-02-23 | $0.002099 | $0.002195 | $0.001302 | $0.002176 | $12.91 | $9,997.95 |
| 2016-02-24 | $0.002176 | $0.003317 | $0.001403 | $0.003317 | $173.33 | $15,298.60 |
| 2016-02-25 | $0.003316 | $0.003785 | $0.001687 | $0.003514 | $109.40 | $16,265.56 |
| 2016-02-26 | $0.003514 | $0.003761 | $0.002028 | $0.003099 | $4.96 | $14,398.58 |
| 2016-02-27 | $0.003107 | $0.003113 | $0.001940 | $0.002559 | $0.8176 | $11,934.73 |
| 2016-02-28 | $0.002559 | $0.003596 | $0.002090 | $0.003079 | $16.84 | $14,413.62 |
| 2016-02-29 | $0.003079 | $0.003140 | $0.001546 | $0.001555 | $18.93 | $7,308.50 |