G3N G3N
Xếp hạng #?
23:44:05 05/04/2018
G3N (G3N)
Không hoạt động
Lịch sử giá G3N (G3N) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.006431 | $0.006436 | $0.005939 | $0.006093 | $2.70 | $46,075.96 |
| 2018-01-04 | $0.006880 | $0.007286 | $0.006792 | $0.007286 | $10.49 | $55,092.23 |
| 2018-01-05 | $0.007287 | $0.007967 | $0.007168 | $0.007806 | $1.33 | $59,031.22 |
| 2018-01-06 | $0.007813 | $0.008855 | $0.007799 | $0.008780 | $57.65 | $66,391.44 |
| 2018-01-07 | $0.008773 | $0.01354 | $0.008104 | $0.01337 | $154.26 | $101,121 |
| 2018-01-08 | $0.01335 | $0.01340 | $0.01023 | $0.01057 | $154.41 | $79,934.48 |
| 2018-01-09 | $0.01054 | $0.01250 | $0.008628 | $0.008751 | $15.36 | $66,175.62 |
| 2018-01-10 | $0.008763 | $0.009299 | $0.006845 | $0.009299 | $74.64 | $70,317.95 |
| 2018-01-11 | $0.009289 | $0.02569 | $0.007107 | $0.007240 | $5,104.87 | $54,744.84 |
| 2018-01-12 | $0.007287 | $0.02923 | $0.007073 | $0.02911 | $3,168.59 | $220,149 |
| 2018-01-13 | $0.02908 | $0.03228 | $0.008222 | $0.01435 | $2,676.56 | $108,525 |
| 2018-01-14 | $0.01436 | $0.01872 | $0.009431 | $0.01034 | $853.70 | $78,203.56 |
| 2018-01-15 | $0.01027 | $0.01672 | $0.006536 | $0.01624 | $1,008.60 | $122,815 |
| 2018-01-16 | $0.01626 | $0.01626 | $0.006908 | $0.009414 | $29.38 | $71,187.04 |
| 2018-01-17 | $0.009366 | $0.01137 | $0.005771 | $0.01099 | $133.42 | $83,070.40 |
| 2018-01-18 | $0.01103 | $0.01428 | $0.007357 | $0.007522 | $69.70 | $56,878.96 |
| 2018-01-19 | $0.007443 | $0.01181 | $0.007339 | $0.01149 | $76.75 | $86,885.37 |
| 2018-01-20 | $0.01161 | $0.01272 | $0.009397 | $0.009827 | $9.75 | $74,307.38 |
| 2018-01-21 | $0.009849 | $0.009849 | $0.008630 | $0.008818 | $9.36 | $66,677.88 |
| 2018-01-22 | $0.008938 | $0.009177 | $0.008713 | $0.009094 | $9.66 | $68,769.58 |
| 2018-01-23 | $0.009191 | $0.009227 | $0.008677 | $0.008677 | $11.96 | $65,612.79 |
| 2018-01-24 | $0.008672 | $0.008704 | $0.006853 | $0.007298 | $11.31 | $55,184.19 |
| 2018-01-25 | $0.007418 | $0.01130 | $0.007234 | $0.007274 | $163.78 | $55,001.87 |
| 2018-01-26 | $0.007254 | $0.01713 | $0.006759 | $0.007348 | $1,707.42 | $55,563.49 |
| 2018-01-27 | $0.007343 | $0.009506 | $0.007207 | $0.007383 | $245.05 | $55,832.39 |
| 2018-01-28 | $0.007421 | $0.009454 | $0.007399 | $0.008708 | $88.12 | $65,850.53 |
| 2018-01-29 | $0.008700 | $0.008813 | $0.006819 | $0.007613 | $35.28 | $57,571.10 |
| 2018-01-30 | $0.007616 | $0.009687 | $0.006008 | $0.009101 | $2,082.86 | $68,820.77 |
| 2018-01-31 | $0.009115 | $0.009130 | $0.006456 | $0.008219 | $135.83 | $62,150.73 |