G3N G3N
Xếp hạng #?
23:44:05 05/04/2018
G3N (G3N)
Không hoạt động
Lịch sử giá G3N (G3N) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.0006416 | $0.0006448 | $0.0005717 | $0.0005827 | $0.6972 | $3,384.82 |
| 2016-05-02 | $0.0005829 | $0.0006065 | $0.0005826 | $0.0006002 | $0.6811 | $3,497.65 |
| 2016-05-03 | $0.0006003 | $0.0007047 | $0.0006000 | $0.0007022 | $4.13 | $4,104.66 |
| 2016-05-04 | $0.0007021 | $0.0007035 | $0.0006386 | $0.0006522 | $1.02 | $3,823.96 |
| 2016-05-05 | $0.0006522 | $0.0007222 | $0.0006512 | $0.0007197 | $2.18 | $4,232.17 |
| 2016-05-06 | $0.0007197 | $0.0008624 | $0.0007008 | $0.0007105 | $1.18 | $4,190.88 |
| 2016-05-07 | $0.0007103 | $0.0007310 | $0.0007095 | $0.0007289 | $1.11 | $4,312.33 |
| 2016-05-08 | $0.0007291 | $0.0009188 | $0.0007277 | $0.0008117 | $1.91 | $4,816.87 |
| 2016-05-09 | $0.0008116 | $0.0009621 | $0.0007667 | $0.0009614 | $2.06 | $5,723.33 |
| 2016-05-10 | $0.0009617 | $0.0009618 | $0.0007162 | $0.0007273 | $1.51 | $4,342.73 |
| 2016-05-11 | $0.0007272 | $0.001241 | $0.0007272 | $0.001233 | $5.96 | $7,385.56 |
| 2016-05-12 | $0.001233 | $0.001233 | $0.0006766 | $0.0006976 | $0.7500 | $4,191.67 |
| 2016-05-13 | $0.0006976 | $0.0007050 | $0.0006873 | $0.0006873 | $1.39 | $4,142.93 |
| 2016-05-14 | $0.0006873 | $0.0006992 | $0.0006872 | $0.0006934 | $1.19 | $4,192.81 |
| 2016-05-15 | $0.0006934 | $0.001396 | $0.0006833 | $0.0009476 | $10.85 | $5,747.85 |
| 2016-05-16 | $0.0009474 | $0.0009610 | $0.0006986 | $0.0007154 | $0.9337 | $4,352.60 |
| 2016-05-17 | $0.0007152 | $0.001556 | $0.0007148 | $0.001555 | $2.93 | $9,492.32 |
| 2016-05-18 | $0.001555 | $0.001555 | $0.0008261 | $0.0008261 | $9.28 | $5,056.60 |
| 2016-05-19 | $0.0008260 | $0.0008693 | $0.0007117 | $0.0007989 | $2.30 | $4,904.76 |
| 2016-05-20 | $0.0007972 | $0.0008434 | $0.0007914 | $0.0007960 | $1.08 | $4,901.95 |
| 2016-05-21 | $0.0007964 | $0.001196 | $0.0007964 | $0.001093 | $1.82 | $6,751.67 |
| 2016-05-22 | $0.001093 | $0.001094 | $0.0007828 | $0.0008281 | $1.51 | $5,129.91 |
| 2016-05-23 | $0.0008279 | $0.001207 | $0.0008223 | $0.0009663 | $2.36 | $6,004.56 |
| 2016-05-24 | $0.0009661 | $0.001029 | $0.0007918 | $0.001014 | $2.18 | $6,318.11 |
| 2016-05-25 | $0.001013 | $0.001069 | $0.0008995 | $0.001039 | $10.04 | $6,499.24 |
| 2016-05-26 | $0.001039 | $0.001753 | $0.001038 | $0.001250 | $6.68 | $7,838.93 |
| 2016-05-27 | $0.001250 | $0.001339 | $0.001133 | $0.001146 | $3.22 | $7,206.30 |
| 2016-05-28 | $0.001145 | $0.001455 | $0.001132 | $0.001443 | $11.10 | $9,105.02 |
| 2016-05-29 | $0.001448 | $0.001480 | $0.001376 | $0.001413 | $4.84 | $8,943.62 |
| 2016-05-30 | $0.001408 | $0.001415 | $0.001337 | $0.001338 | $9.38 | $8,490.44 |
| 2016-05-31 | $0.001336 | $0.001432 | $0.0009030 | $0.0009082 | $15.49 | $5,780.21 |