G3N G3N
Xếp hạng #?
23:44:05 05/04/2018
G3N (G3N)
Không hoạt động
Lịch sử giá G3N (G3N) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.0009081 | $0.0009738 | $0.0005383 | $0.0005432 | $70.03 | $3,467.32 |
| 2016-06-02 | $0.0005423 | $0.0005457 | $0.0004006 | $0.0004035 | $0.3643 | $2,582.98 |
| 2016-06-03 | $0.0004035 | $0.0006360 | $0.0002951 | $0.0002952 | $14.16 | $1,894.94 |
| 2016-06-04 | $0.0002952 | $0.0006135 | $0.0002924 | $0.0006133 | $0.9753 | $3,948.70 |
| 2016-06-05 | $0.0006128 | $0.0006236 | $0.0003450 | $0.0003450 | $4.14 | $2,227.86 |
| 2016-06-06 | $0.0003507 | $0.0006325 | $0.0003504 | $0.0006323 | $1.66 | $4,094.53 |
| 2016-06-07 | $0.0006324 | $0.0006375 | $0.0006201 | $0.0006342 | $0.8728 | $4,117.59 |
| 2016-06-08 | $0.0006343 | $0.0006392 | $0.0006160 | $0.0006259 | $1.68 | $4,075.01 |
| 2016-06-09 | $0.0006258 | $0.0006866 | $0.0006141 | $0.0006833 | $2.47 | $4,460.07 |
| 2016-06-10 | $0.0006832 | $0.0009257 | $0.0006821 | $0.0009245 | $0.7517 | $6,051.28 |
| 2016-06-11 | $0.0009243 | $0.001123 | $0.0009243 | $0.001123 | $0.1131 | $7,372.16 |
| 2016-06-12 | $0.001122 | $0.001150 | $0.0007070 | $0.0009450 | $0.4789 | $6,219.42 |
| 2016-06-13 | $0.0009457 | $0.001083 | $0.0007549 | $0.0007747 | $0.2821 | $5,112.76 |
| 2016-06-14 | $0.0007748 | $0.0007758 | $0.0007270 | $0.0007270 | $6.72 | $4,810.67 |
| 2016-06-15 | $0.0007267 | $0.0007381 | $0.0007129 | $0.0007347 | $5.22 | $4,875.10 |
| 2016-06-16 | $0.0005608 | $0.0005958 | $0.0005604 | $0.0005899 | $1.40 | $3,925.50 |
| 2016-06-17 | $0.0005901 | $0.0005970 | $0.0005517 | $0.0005770 | $0.3047 | $3,849.94 |
| 2016-06-18 | $0.0005767 | $0.0005767 | $0.0004554 | $0.0004766 | $0.8628 | $3,188.31 |
| 2016-06-19 | $0.0004764 | $0.0006015 | $0.0004764 | $0.0006012 | $0.9818 | $4,033.08 |
| 2016-06-20 | $0.0006016 | $0.0006017 | $0.0004763 | $0.0004793 | $0.4460 | $3,223.79 |
| 2016-06-21 | $0.0004792 | $0.0004907 | $0.0004173 | $0.0004838 | $1.12 | $3,262.96 |
| 2016-06-22 | $0.0004844 | $0.0007307 | $0.0004695 | $0.0005839 | $1.33 | $3,948.97 |
| 2016-06-23 | $0.0005918 | $0.0005987 | $0.0004104 | $0.0004652 | $1.01 | $3,154.12 |
| 2016-06-24 | $0.0004653 | $0.0007880 | $0.0001101 | $0.0007880 | $3.69 | $5,357.43 |
| 2016-06-25 | $0.0007860 | $0.0008311 | $0.0001920 | $0.0008250 | $0.2329 | $5,624.42 |
| 2016-06-26 | $0.0008248 | $0.0008258 | $0.0008041 | $0.0008083 | $0.07275 | $5,514.06 |
| 2016-06-27 | $0.0006467 | $0.0006503 | $0.0006281 | $0.0006491 | $1.32 | $4,448.87 |
| 2016-06-28 | $0.0006553 | $0.0006591 | $0.0004474 | $0.0004489 | $0.5615 | $3,084.54 |
| 2016-06-29 | $0.0004476 | $0.0004476 | $0.0002565 | $0.0002666 | $0.2917 | $1,836.86 |
| 2016-06-30 | $0.0002666 | $0.0007675 | $0.0002292 | $0.0005319 | $4.36 | $3,674.83 |