Gnosis GNS
Xếp hạng #?
19:49:19 07/04/2015
Gnosis (GNS)
Không hoạt động
Lịch sử giá Gnosis (GNS) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.00004546 | $0.00005815 | $0.00004546 | $0.00005468 | $478.17 | $1,693.02 |
| 2015-03-02 | $0.00005464 | $0.00005538 | $0.00004625 | $0.00004685 | $30.24 | $1,450.69 |
| 2015-03-03 | $0.00004686 | $0.00004822 | $0.00004559 | $0.00004822 | $2.54 | $1,493.11 |
| 2015-03-04 | $0.00004468 | $0.00004548 | $0.00001087 | $0.00003008 | $149.01 | $931.39 |
| 2015-03-05 | $0.00003004 | $0.00003528 | $0.00002129 | $0.00002208 | $17.00 | $683.59 |
| 2015-03-06 | $0.00002209 | $0.00002221 | $0.00001890 | $0.00001908 | $1.88 | $590.85 |
| 2015-03-07 | $0.00001909 | $0.00001933 | $0.00001650 | $0.00001933 | $11.25 | $598.61 |
| 2015-03-08 | $0.00001934 | $0.00001945 | $0.00001364 | $0.00001372 | $21.19 | $424.79 |
| 2015-03-09 | $0.00001372 | $0.00001464 | $0.00001369 | $0.00001449 | $2.90 | $448.76 |
| 2015-03-10 | $0.00001448 | $0.00001500 | $0.00001448 | $0.00001458 | $1.35 | $451.60 |
| 2015-03-11 | $0.00001459 | $0.00001485 | $0.00001453 | $0.00001482 | $0.7772 | $458.98 |
| 2015-03-12 | $0.00001482 | $0.00002369 | $0.00001171 | $0.00002358 | $1.64 | $730.06 |
| 2015-03-13 | $0.00002355 | $0.00002356 | $0.00001433 | $0.00001433 | $14.33 | $443.59 |
| 2015-03-14 | $0.00001427 | $0.00002004 | $0.00001127 | $0.00001976 | $15.36 | $611.74 |
| 2015-03-15 | $0.00001973 | $0.00002285 | $0.00001417 | $0.00002285 | $17.00 | $707.47 |
| 2015-03-16 | $0.00002291 | $0.00002324 | $0.00001448 | $0.00002034 | $8.86 | $629.70 |
| 2015-03-17 | $0.00002034 | $0.00002047 | $0.000005706 | $0.000005709 | $21.88 | $176.78 |
| 2015-03-18 | $0.000005710 | $0.000008238 | $0.000005375 | $0.000007700 | $18.48 | $238.40 |
| 2015-03-19 | $0.000007689 | $0.000007861 | $0.000005215 | $0.000005215 | $9.99 | $161.47 |
| 2015-03-20 | $0.000005219 | $0.000005297 | $0.000005183 | $0.000005239 | $2.66 | $162.21 |
| 2015-03-21 | $0.000007698 | $0.000007866 | $0.000007669 | $0.000007800 | $0.2705 | $241.53 |
| 2015-03-22 | $0.000007801 | $0.000007809 | $0.000002604 | $0.000005359 | $4.91 | $165.94 |
| 2015-03-23 | $0.000005359 | $0.000005546 | $0.000005235 | $0.000005334 | $1.93 | $165.15 |
| 2015-03-24 | $0.000005335 | $0.000005340 | $0.000004883 | $0.000004890 | $1.33 | $151.43 |
| 2015-03-25 | $0.000004877 | $0.000004984 | $0.000004730 | $0.000004922 | $1.33 | $152.39 |
| 2015-03-26 | $0.000004924 | $0.000004953 | $0.000004898 | $0.000004946 | $1.34 | $153.16 |