G3N G3N
Xếp hạng #?
23:44:05 05/04/2018
G3N (G3N)
Không hoạt động
Lịch sử giá G3N (G3N) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.002771 | $0.002774 | $0.001982 | $0.001984 | $50.14 | $10,435.47 |
| 2016-04-02 | $0.001985 | $0.002601 | $0.001934 | $0.002547 | $10.91 | $13,437.89 |
| 2016-04-03 | $0.002547 | $0.002549 | $0.001954 | $0.002143 | $24.88 | $11,345.53 |
| 2016-04-04 | $0.002143 | $0.002307 | $0.001333 | $0.002261 | $104.95 | $12,010.31 |
| 2016-04-05 | $0.002260 | $0.002264 | $0.001915 | $0.001994 | $6.99 | $10,627.45 |
| 2016-04-06 | $0.001994 | $0.002029 | $0.001942 | $0.002011 | $11.62 | $10,757.43 |
| 2016-04-07 | $0.002012 | $0.002019 | $0.001780 | $0.001781 | $3.78 | $9,556.84 |
| 2016-04-08 | $0.001781 | $0.001921 | $0.001780 | $0.001864 | $5.60 | $10,035.02 |
| 2016-04-09 | $0.001864 | $0.001871 | $0.001710 | $0.001711 | $3.49 | $9,244.26 |
| 2016-04-10 | $0.001711 | $0.001785 | $0.001709 | $0.001779 | $2.36 | $9,642.60 |
| 2016-04-11 | $0.001779 | $0.001784 | $0.001770 | $0.001782 | $2.44 | $9,693.68 |
| 2016-04-12 | $0.001783 | $0.002587 | $0.0009914 | $0.0009915 | $24.21 | $5,409.84 |
| 2016-04-13 | $0.0009911 | $0.001495 | $0.0009911 | $0.001495 | $1.60 | $8,184.27 |
| 2016-04-14 | $0.001495 | $0.002074 | $0.001318 | $0.001739 | $43.51 | $9,552.92 |
| 2016-04-15 | $0.001740 | $0.001838 | $0.001664 | $0.001740 | $3.30 | $9,591.51 |
| 2016-04-16 | $0.001740 | $0.001771 | $0.001726 | $0.001765 | $30.47 | $9,759.54 |
| 2016-04-17 | $0.001765 | $0.001769 | $0.001359 | $0.001363 | $0.4217 | $7,563.34 |
| 2016-04-18 | $0.001363 | $0.002308 | $0.001363 | $0.001970 | $6.90 | $10,970.38 |
| 2016-04-19 | $0.001971 | $0.001972 | $0.001738 | $0.001808 | $17.58 | $10,101.85 |
| 2016-04-20 | $0.001808 | $0.001833 | $0.001703 | $0.001703 | $4.22 | $9,545.59 |
| 2016-04-21 | $0.001703 | $0.001703 | $0.001185 | $0.001241 | $2.07 | $6,978.13 |
| 2016-04-22 | $0.001241 | $0.001633 | $0.001209 | $0.001558 | $8.20 | $8,788.81 |
| 2016-04-23 | $0.001558 | $0.001569 | $0.001060 | $0.001086 | $6.97 | $6,149.99 |
| 2016-04-24 | $0.001087 | $0.001329 | $0.001020 | $0.001325 | $6.77 | $7,524.42 |
| 2016-04-25 | $0.001325 | $0.001443 | $0.001047 | $0.001370 | $15.72 | $7,806.04 |
| 2016-04-26 | $0.001367 | $0.001367 | $0.0009988 | $0.0009991 | $5.43 | $5,711.23 |
| 2016-04-27 | $0.0009989 | $0.001351 | $0.0009004 | $0.0009004 | $8.10 | $5,163.66 |
| 2016-04-28 | $0.0009015 | $0.0009155 | $0.0007065 | $0.0007604 | $1.03 | $4,374.86 |
| 2016-04-29 | $0.0007603 | $0.0007642 | $0.0007020 | $0.0007080 | $5.43 | $4,086.11 |
| 2016-04-30 | $0.0007078 | $0.0007090 | $0.0006405 | $0.0006412 | $2.81 | $3,712.83 |