Gnosis GNS
Xếp hạng #?
19:49:19 07/04/2015
Gnosis (GNS)
Không hoạt động
Lịch sử giá Gnosis (GNS) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.0002201 | $0.0002350 | $0.00004528 | $0.0001010 | $118.75 | $3,126.25 |
| 2014-11-02 | $0.0001011 | $0.0001464 | $0.00008478 | $0.0001336 | $135.25 | $4,136.56 |
| 2014-11-03 | $0.0001335 | $0.0001368 | $0.00008833 | $0.00008844 | $76.35 | $2,737.97 |
| 2014-11-04 | $0.00008833 | $0.0001489 | $0.00007952 | $0.0001062 | $86.04 | $3,289.02 |
| 2014-11-05 | $0.0001063 | $0.0001337 | $0.00008009 | $0.0001154 | $99.32 | $3,572.28 |
| 2014-11-06 | $0.0001154 | $0.0002011 | $0.00007992 | $0.0001257 | $236.63 | $3,892.91 |
| 2014-11-07 | $0.0001259 | $0.0001259 | $0.00007519 | $0.00008560 | $60.84 | $2,650.21 |
| 2014-11-08 | $0.0001266 | $0.0001341 | $0.00009309 | $0.0001140 | $76.51 | $3,529.68 |
| 2014-11-09 | $0.0001140 | $0.0001140 | $0.00007918 | $0.0001090 | $4.21 | $3,373.90 |
| 2014-11-10 | $0.0001087 | $0.0001159 | $0.0001077 | $0.0001101 | $140.84 | $3,407.90 |
| 2014-11-11 | $0.0001098 | $0.0003665 | $0.0001091 | $0.0002905 | $711.01 | $8,993.10 |
| 2014-11-12 | $0.0002907 | $0.0003036 | $0.0001729 | $0.0002446 | $254.72 | $7,574.19 |
| 2014-11-13 | $0.0002468 | $0.0002790 | $0.0001330 | $0.0002230 | $169.70 | $6,902.88 |
| 2014-11-14 | $0.0002217 | $0.0002620 | $0.0001401 | $0.0002611 | $93.22 | $8,083.20 |
| 2014-11-15 | $0.0002623 | $0.0002661 | $0.0001487 | $0.0001580 | $255.35 | $4,890.89 |
| 2014-11-16 | $0.0001574 | $0.0002335 | $0.0001134 | $0.0002327 | $121.40 | $7,205.23 |
| 2014-11-17 | $0.0002330 | $0.0002424 | $0.0001600 | $0.0001782 | $81.89 | $5,517.32 |
| 2014-11-18 | $0.0001784 | $0.0002156 | $0.00008972 | $0.0001088 | $214.49 | $3,367.00 |
| 2014-11-19 | $0.0001084 | $0.0002042 | $0.0001084 | $0.0001636 | $89.30 | $5,066.28 |
| 2014-11-20 | $0.0001635 | $0.0002025 | $0.0001037 | $0.0001074 | $148.06 | $3,323.63 |
| 2014-11-21 | $0.0001074 | $0.0001267 | $0.0001032 | $0.0001263 | $82.88 | $3,910.42 |
| 2014-11-22 | $0.0001266 | $0.0001313 | $0.00008550 | $0.0001129 | $3.38 | $3,496.46 |
| 2014-11-23 | $0.0001130 | $0.0001261 | $0.0001130 | $0.0001250 | $151.89 | $3,869.29 |
| 2014-11-24 | $0.0001248 | $0.0001265 | $0.00009676 | $0.00009799 | $77.14 | $3,033.96 |
| 2014-11-25 | $0.00009799 | $0.0001322 | $0.00009572 | $0.0001126 | $142.49 | $3,486.29 |
| 2014-11-26 | $0.0001128 | $0.0001274 | $0.0001101 | $0.0001216 | $14.12 | $3,763.64 |
| 2014-11-27 | $0.0001223 | $0.0001447 | $0.0001070 | $0.0001442 | $134.21 | $4,463.63 |
| 2014-11-28 | $0.0001441 | $0.0001601 | $0.0001264 | $0.0001430 | $81.96 | $4,428.93 |
| 2014-11-29 | $0.0001429 | $0.0001453 | $0.00006843 | $0.0001427 | $16.09 | $4,417.78 |
| 2014-11-30 | $0.0001427 | $0.0001895 | $0.00006401 | $0.0001890 | $225.94 | $5,852.40 |