G3N G3N
Xếp hạng #?
23:44:05 05/04/2018
G3N (G3N)
Không hoạt động
Lịch sử giá G3N (G3N) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.001555 | $0.004455 | $0.001555 | $0.004076 | $92.19 | $19,221.50 |
| 2016-03-02 | $0.004076 | $0.004076 | $0.002742 | $0.002951 | $34.05 | $13,967.87 |
| 2016-03-03 | $0.002951 | $0.004464 | $0.002242 | $0.002870 | $92.78 | $13,633.37 |
| 2016-03-04 | $0.002870 | $0.004208 | $0.002530 | $0.002771 | $0.9279 | $13,211.14 |
| 2016-03-05 | $0.002768 | $0.003192 | $0.001761 | $0.001800 | $0.3404 | $8,612.31 |
| 2016-03-06 | $0.001799 | $0.001861 | $0.001777 | $0.001846 | $0.1842 | $8,867.60 |
| 2016-03-07 | $0.001847 | $0.001874 | $0.001832 | $0.001857 | $2.72 | $8,949.84 |
| 2016-03-08 | $0.001856 | $0.001865 | $0.001846 | $0.001863 | $0.1671 | $9,012.30 |
| 2016-03-09 | $0.001863 | $0.004006 | $0.001852 | $0.003927 | $1.79 | $19,061.53 |
| 2016-03-10 | $0.003928 | $0.004036 | $0.001941 | $0.001956 | $9.45 | $9,526.47 |
| 2016-03-11 | $0.001956 | $0.001985 | $0.001940 | $0.001952 | $2.66 | $9,539.55 |
| 2016-03-12 | $0.001952 | $0.004197 | $0.001919 | $0.001960 | $47.84 | $9,615.29 |
| 2016-03-13 | $0.001960 | $0.002293 | $0.001960 | $0.001976 | $3.48 | $9,725.06 |
| 2016-03-14 | $0.001976 | $0.002040 | $0.001951 | $0.002040 | $15.18 | $10,078.37 |
| 2016-03-15 | $0.002041 | $0.002653 | $0.002039 | $0.002334 | $0.4008 | $11,572.18 |
| 2016-03-16 | $0.002335 | $0.002553 | $0.001963 | $0.001963 | $0.04325 | $9,759.54 |
| 2016-03-18 | $0.001954 | $0.002909 | $0.001953 | $0.002735 | $17.83 | $13,708.82 |
| 2016-03-19 | $0.002732 | $0.002733 | $0.001961 | $0.001977 | $4.75 | $9,945.17 |
| 2016-03-20 | $0.001977 | $0.003036 | $0.001976 | $0.002528 | $2.28 | $12,761.86 |
| 2016-03-21 | $0.002526 | $0.002526 | $0.002039 | $0.002050 | $0.4830 | $10,386.42 |
| 2016-03-22 | $0.002050 | $0.002050 | $0.001936 | $0.001939 | $0.4547 | $9,856.91 |
| 2016-03-23 | $0.001939 | $0.002346 | $0.001913 | $0.002339 | $27.79 | $11,933.96 |
| 2016-03-24 | $0.002339 | $0.002590 | $0.001892 | $0.002061 | $33.49 | $10,552.65 |
| 2016-03-25 | $0.002061 | $0.002718 | $0.001984 | $0.002712 | $14.33 | $13,931.89 |
| 2016-03-26 | $0.002712 | $0.002802 | $0.001986 | $0.002802 | $5.81 | $14,444.65 |
| 2016-03-27 | $0.002802 | $0.002805 | $0.001542 | $0.001546 | $103.84 | $7,994.69 |
| 2016-03-28 | $0.001546 | $0.002354 | $0.001541 | $0.002325 | $25.58 | $12,067.08 |
| 2016-03-29 | $0.002326 | $0.002337 | $0.001921 | $0.001934 | $1.49 | $10,070.15 |
| 2016-03-30 | $0.001949 | $0.003031 | $0.001936 | $0.002065 | $5.57 | $10,786.08 |
| 2016-03-31 | $0.002064 | $0.002790 | $0.001899 | $0.002772 | $7.41 | $14,526.76 |