Gnosis GNS
Xếp hạng #?
19:49:19 07/04/2015
Gnosis (GNS)
Không hoạt động
Lịch sử giá Gnosis (GNS) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.0001314 | $0.0001550 | $0.0001302 | $0.0001540 | $80.37 | $4,767.82 |
| 2015-01-02 | $0.0001539 | $0.0001544 | $0.00005673 | $0.0001103 | $87.97 | $3,414.07 |
| 2015-01-03 | $0.0001102 | $0.0001512 | $0.00009557 | $0.00009557 | $44.77 | $2,959.12 |
| 2015-01-04 | $0.00009559 | $0.0001122 | $0.00007205 | $0.0001110 | $18.28 | $3,435.77 |
| 2015-01-05 | $0.0001113 | $0.0001169 | $0.00009726 | $0.0001125 | $333.19 | $3,484.45 |
| 2015-01-06 | $0.0001126 | $0.0001134 | $0.0001010 | $0.0001059 | $0.1608 | $3,278.73 |
| 2015-01-07 | $0.0001058 | $0.0001153 | $0.00009964 | $0.0001148 | $19.60 | $3,554.33 |
| 2015-01-08 | $0.0001147 | $0.0001147 | $0.00007054 | $0.00008500 | $7.65 | $2,632.04 |
| 2015-01-09 | $0.00008471 | $0.00009025 | $0.00008416 | $0.00009003 | $6.17 | $2,787.54 |
| 2015-01-10 | $0.00009003 | $0.0001081 | $0.00008219 | $0.0001072 | $223.00 | $3,318.36 |
| 2015-01-11 | $0.0001071 | $0.0001091 | $0.0001034 | $0.0001036 | $165.77 | $3,208.04 |
| 2015-01-12 | $0.0001038 | $0.0001062 | $0.0001034 | $0.0001044 | $1.74 | $3,233.83 |
| 2015-01-13 | $0.0001043 | $0.0001046 | $0.00008824 | $0.00009043 | $1.26 | $2,800.03 |
| 2015-01-14 | $0.00005132 | $0.00005302 | $0.00004288 | $0.00004453 | $15.18 | $1,378.68 |
| 2015-01-15 | $0.00004422 | $0.00005727 | $0.00004422 | $0.00005330 | $17.95 | $1,650.34 |
| 2015-01-16 | $0.00008266 | $0.00008371 | $0.00008221 | $0.00008324 | $0.6029 | $2,577.37 |
| 2015-01-17 | $0.00008313 | $0.00008469 | $0.00007795 | $0.00007922 | $0.5737 | $2,452.83 |
| 2015-01-18 | $0.00007464 | $0.00008310 | $0.00006840 | $0.00006941 | $0.8670 | $2,149.24 |
| 2015-01-19 | $0.00006979 | $0.00008019 | $0.00006648 | $0.00007950 | $608.84 | $2,461.56 |
| 2015-01-20 | $0.00007878 | $0.00008330 | $0.00007691 | $0.00008241 | $11.64 | $2,551.79 |
| 2015-01-21 | $0.00008244 | $0.00008244 | $0.00006548 | $0.00007034 | $10.87 | $2,177.92 |
| 2015-01-22 | $0.00007047 | $0.00007348 | $0.00005060 | $0.00005135 | $54.58 | $1,589.95 |
| 2015-01-23 | $0.00005137 | $0.00007985 | $0.00003466 | $0.00007918 | $10.16 | $2,451.66 |
| 2015-01-24 | $0.00007912 | $0.00007967 | $0.00004849 | $0.00007188 | $1.44 | $2,225.52 |
| 2015-01-25 | $0.00007173 | $0.00007392 | $0.00006829 | $0.00007104 | $0.5580 | $2,199.68 |
| 2015-01-26 | $0.00007114 | $0.00008663 | $0.00007114 | $0.00008498 | $0.6675 | $2,631.37 |
| 2015-01-27 | $0.00007309 | $0.00007309 | $0.00006162 | $0.00006323 | $453.31 | $1,957.95 |
| 2015-01-28 | $0.00006320 | $0.00006397 | $0.00006077 | $0.00006219 | $9.33 | $1,925.73 |
| 2015-01-29 | $0.00004259 | $0.00004276 | $0.00003803 | $0.00004203 | $7.97 | $1,301.47 |
| 2015-01-30 | $0.00004190 | $0.00008504 | $0.00004147 | $0.00008378 | $18.06 | $2,594.04 |
| 2015-01-31 | $0.00008378 | $0.00008457 | $0.00005191 | $0.00005219 | $0.2871 | $1,616.03 |