G3N G3N
Xếp hạng #?
23:44:05 05/04/2018
G3N (G3N)
Không hoạt động
Lịch sử giá G3N (G3N) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.001489 | $0.001766 | $0.001091 | $0.001091 | $2.71 | $7,956.25 |
| 2016-08-02 | $0.001091 | $0.002802 | $0.0009617 | $0.0009845 | $3.05 | $7,190.40 |
| 2016-08-03 | $0.0009909 | $0.001038 | $0.0009802 | $0.001025 | $0.1141 | $7,497.25 |
| 2016-08-04 | $0.001025 | $0.001081 | $0.001025 | $0.001052 | $0.7716 | $7,706.04 |
| 2016-08-05 | $0.001052 | $0.001097 | $0.001037 | $0.001040 | $3.61 | $7,621.62 |
| 2016-08-06 | $0.001039 | $0.001631 | $0.001028 | $0.001255 | $0.2580 | $9,210.54 |
| 2016-08-07 | $0.001255 | $0.001404 | $0.0003606 | $0.0004324 | $1.74 | $3,177.72 |
| 2016-08-08 | $0.0004325 | $0.001232 | $0.0004302 | $0.0008325 | $1.51 | $6,125.36 |
| 2016-08-09 | $0.0008326 | $0.001061 | $0.0007618 | $0.001058 | $0.3232 | $7,797.14 |
| 2016-08-10 | $0.001058 | $0.001061 | $0.001031 | $0.001045 | $2.47 | $7,708.09 |
| 2016-08-11 | $0.001046 | $0.001052 | $0.0007520 | $0.0009733 | $1.70 | $7,187.66 |
| 2016-08-12 | $0.0009729 | $0.0009857 | $0.0008224 | $0.0009454 | $2.56 | $6,989.56 |
| 2016-08-13 | $0.0009452 | $0.001144 | $0.0007775 | $0.0008774 | $2.95 | $6,495.09 |
| 2016-08-14 | $0.0008774 | $0.001158 | $0.0008649 | $0.001039 | $0.4242 | $7,701.88 |
| 2016-08-15 | $0.001039 | $0.001121 | $0.0005421 | $0.0006147 | $19.31 | $4,561.63 |
| 2016-08-16 | $0.0006149 | $0.001022 | $0.0006149 | $0.001020 | $8.53 | $7,575.70 |
| 2016-08-17 | $0.001020 | $0.001228 | $0.0006337 | $0.0006339 | $6.31 | $4,715.32 |
| 2016-08-18 | $0.0006338 | $0.001053 | $0.0006338 | $0.001051 | $23.63 | $7,825.85 |
| 2016-08-19 | $0.001051 | $0.001057 | $0.0009736 | $0.0009771 | $21.74 | $7,286.46 |
| 2016-08-20 | $0.0009770 | $0.0009786 | $0.0008073 | $0.0008085 | $2.49 | $6,036.46 |
| 2016-08-21 | $0.0008085 | $0.0009431 | $0.0008053 | $0.0008511 | $1.36 | $6,362.09 |
| 2016-08-22 | $0.0008510 | $0.0009415 | $0.0006273 | $0.0006274 | $53.07 | $4,694.89 |
| 2016-08-23 | $0.0006273 | $0.0006300 | $0.0003785 | $0.0005634 | $22.20 | $4,221.30 |
| 2016-08-24 | $0.0005633 | $0.0007219 | $0.0004984 | $0.0007206 | $28.49 | $5,405.52 |
| 2016-08-25 | $0.0007207 | $0.001172 | $0.0007151 | $0.001138 | $0.1138 | $8,548.96 |
| 2016-08-26 | $0.001138 | $0.001142 | $0.0008227 | $0.0008230 | $0.8148 | $6,188.25 |
| 2016-08-27 | $0.0008231 | $0.0008234 | $0.0005131 | $0.0005131 | $11.75 | $3,863.03 |
| 2016-08-28 | $0.0005130 | $0.0005138 | $0.0002978 | $0.0003903 | $17.88 | $2,941.27 |
| 2016-08-29 | $0.0003903 | $0.0004030 | $0.0003498 | $0.0003502 | $0.7838 | $2,642.49 |
| 2016-08-30 | $0.0003502 | $0.0003528 | $0.0003502 | $0.0003522 | $0.1771 | $2,660.77 |
| 2016-08-31 | $0.0003523 | $0.0003567 | $0.0003507 | $0.0003567 | $0.05974 | $2,697.36 |