G3N G3N
Xếp hạng #?
23:44:05 05/04/2018
G3N (G3N)
Không hoạt động
Lịch sử giá G3N (G3N) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.0005314 | $0.0006527 | $0.0004155 | $0.0004155 | $0.9915 | $2,878.21 |
| 2016-07-02 | $0.0004157 | $0.0005466 | $0.0003615 | $0.0005466 | $1.74 | $3,797.09 |
| 2016-07-03 | $0.0005469 | $0.0005479 | $0.0003180 | $0.0003221 | $0.4011 | $2,243.37 |
| 2016-07-04 | $0.0003227 | $0.0005925 | $0.0003187 | $0.0004820 | $2.46 | $3,365.66 |
| 2016-07-05 | $0.0004822 | $0.0005063 | $0.0004350 | $0.0005029 | $1.07 | $3,520.72 |
| 2016-07-06 | $0.0005030 | $0.0005042 | $0.0003817 | $0.0003961 | $20.19 | $2,780.26 |
| 2016-07-07 | $0.0003963 | $0.0004100 | $0.0003120 | $0.0003262 | $0.1290 | $2,295.52 |
| 2016-07-08 | $0.0003267 | $0.0005786 | $0.0003246 | $0.0005786 | $0.6357 | $4,081.86 |
| 2016-07-09 | $0.0005785 | $0.0008006 | $0.0005758 | $0.0007941 | $0.2453 | $5,616.10 |
| 2016-07-10 | $0.0007942 | $0.0007958 | $0.0007823 | $0.0007927 | $0.1301 | $5,620.26 |
| 2016-07-11 | $0.0007922 | $0.001316 | $0.0007909 | $0.001284 | $20.37 | $9,122.64 |
| 2016-07-12 | $0.001284 | $0.001627 | $0.001151 | $0.001602 | $0.1602 | $11,395.10 |
| 2016-07-13 | $0.001602 | $0.001612 | $0.001584 | $0.001593 | $0.1593 | $11,345.32 |
| 2016-07-14 | $0.0008002 | $0.0008087 | $0.0007967 | $0.0008025 | $0.1318 | $5,724.01 |
| 2016-07-15 | $0.0008029 | $0.0008069 | $0.0004846 | $0.0004846 | $4.83 | $3,460.89 |
| 2016-07-16 | $0.0004842 | $0.0004865 | $0.0004619 | $0.0004635 | $0.3543 | $3,314.65 |
| 2016-07-17 | $0.0004625 | $0.004326 | $0.0004625 | $0.002833 | $402.67 | $20,285.09 |
| 2016-07-18 | $0.002836 | $0.003627 | $0.001239 | $0.001239 | $0.8825 | $8,882.33 |
| 2016-07-19 | $0.001239 | $0.001245 | $0.001232 | $0.001245 | $0.5602 | $8,935.27 |
| 2016-07-20 | $0.001245 | $0.001245 | $0.001227 | $0.001232 | $0.1392 | $8,852.20 |
| 2016-07-21 | $0.001232 | $0.001232 | $0.001219 | $0.001224 | $0.1403 | $8,806.27 |
| 2016-07-22 | $0.001224 | $0.05217 | $0.001208 | $0.02919 | $2,834.02 | $210,283 |
| 2016-07-23 | $0.02919 | $0.05239 | $0.01007 | $0.01631 | $4,808.93 | $117,665 |
| 2016-07-24 | $0.01631 | $0.02532 | $0.008457 | $0.008511 | $250.19 | $61,473.44 |
| 2016-07-25 | $0.008512 | $0.01177 | $0.002002 | $0.003234 | $782.79 | $23,383.58 |
| 2016-07-26 | $0.003234 | $0.003643 | $0.001691 | $0.003513 | $11.24 | $25,439.15 |
| 2016-07-27 | $0.002294 | $0.002299 | $0.002102 | $0.002218 | $4.05 | $16,079.26 |
| 2016-07-28 | $0.002218 | $0.002796 | $0.002189 | $0.002549 | $2.24 | $18,505.66 |
| 2016-07-29 | $0.002549 | $0.002549 | $0.001373 | $0.001640 | $4.53 | $11,918.23 |
| 2016-07-30 | $0.001640 | $0.002286 | $0.001424 | $0.001532 | $1.46 | $11,150.07 |
| 2016-07-31 | $0.001532 | $0.001930 | $0.001189 | $0.001490 | $22.44 | $10,852.65 |