Gnosis GNS
Xếp hạng #?
19:49:19 07/04/2015
Gnosis (GNS)
Không hoạt động
Lịch sử giá Gnosis (GNS) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.00005205 | $0.00005558 | $0.00003611 | $0.00004539 | $23.07 | $1,405.57 |
| 2015-02-02 | $0.00004530 | $0.00007750 | $0.00004453 | $0.00007631 | $335.92 | $2,362.83 |
| 2015-02-03 | $0.00006909 | $0.00007133 | $0.00005163 | $0.00005224 | $4.77 | $1,617.52 |
| 2015-02-04 | $0.00005227 | $0.00005274 | $0.00004433 | $0.00004527 | $2.28 | $1,401.77 |
| 2015-02-05 | $0.00004527 | $0.00004786 | $0.00004470 | $0.00004491 | $2.26 | $1,390.45 |
| 2015-02-06 | $0.00005231 | $0.00005532 | $0.00005197 | $0.00005334 | $0.1109 | $1,651.49 |
| 2015-02-07 | $0.00005334 | $0.00005434 | $0.00005334 | $0.00005364 | $0.1116 | $1,660.75 |
| 2015-02-08 | $0.00004993 | $0.00006937 | $0.00004422 | $0.00006926 | $405.19 | $2,144.46 |
| 2015-02-09 | $0.00006926 | $0.00007088 | $0.00006728 | $0.00007035 | $3.50 | $2,178.23 |
| 2015-02-10 | $0.00007044 | $0.00007075 | $0.00006891 | $0.00006923 | $3.45 | $2,143.76 |
| 2015-02-13 | $0.00004935 | $0.00006231 | $0.00004923 | $0.00004945 | $20.96 | $1,531.22 |
| 2015-02-14 | $0.00004946 | $0.00005196 | $0.00004730 | $0.00005155 | $6.46 | $1,596.15 |
| 2015-02-15 | $0.00005146 | $0.00006148 | $0.00004353 | $0.00005375 | $353.84 | $1,664.35 |
| 2015-02-16 | $0.00005401 | $0.00006645 | $0.00005279 | $0.00006076 | $25.29 | $1,881.49 |
| 2015-02-17 | $0.00006080 | $0.00007828 | $0.00006040 | $0.00007547 | $109.59 | $2,336.82 |
| 2015-02-18 | $0.00007552 | $0.00009223 | $0.00007499 | $0.00008976 | $40.73 | $2,779.35 |
| 2015-02-19 | $0.00008980 | $0.00009020 | $0.00006631 | $0.00006740 | $0.7155 | $2,086.83 |
| 2015-02-20 | $0.00006728 | $0.00007413 | $0.00006700 | $0.00007322 | $35.68 | $2,267.24 |
| 2015-02-21 | $0.00007313 | $0.00007660 | $0.00007303 | $0.00007331 | $363.63 | $2,270.02 |
| 2015-02-22 | $0.00007336 | $0.00007392 | $0.00007016 | $0.00007082 | $351.25 | $2,192.72 |
| 2015-02-23 | $0.00006844 | $0.00006963 | $0.00006844 | $0.00006922 | $0.1225 | $2,143.41 |
| 2015-02-24 | $0.00006928 | $0.00007895 | $0.00006856 | $0.00007880 | $2.45 | $2,439.95 |
| 2015-02-25 | $0.00007878 | $0.00007898 | $0.00004272 | $0.00004273 | $29.69 | $1,323.02 |
| 2015-02-26 | $0.00004274 | $0.00004749 | $0.00004217 | $0.00004731 | $4.73 | $1,464.93 |
| 2015-02-27 | $0.00004729 | $0.00004737 | $0.00004258 | $0.00004570 | $0.3579 | $1,415.02 |
| 2015-02-28 | $0.00004569 | $0.00004577 | $0.00004491 | $0.00004501 | $0.3524 | $1,393.60 |