Gainer GNR
Xếp hạng #?
01:46:08 02/02/2019
Gainer (GNR)
Không hoạt động
Lịch sử giá Gainer (GNR) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.04502 | $0.05692 | $0.04496 | $0.05439 | $2,416.41 | $541,155 |
| 2018-11-02 | $0.05439 | $0.05996 | $0.04511 | $0.04550 | $834.59 | $453,750 |
| 2018-11-03 | $0.04550 | $0.04619 | $0.03024 | $0.04002 | $661.16 | $400,063 |
| 2018-11-04 | $0.04002 | $0.04669 | $0.03812 | $0.04352 | $357.52 | $435,967 |
| 2018-11-05 | $0.04352 | $0.06108 | $0.04350 | $0.05241 | $2,673.09 | $526,289 |
| 2018-11-06 | $0.05267 | $0.06933 | $0.05235 | $0.05299 | $934.17 | $571,139 |
| 2018-11-07 | $0.05299 | $0.05800 | $0.05081 | $0.05752 | $1,498.86 | $580,301 |
| 2018-11-08 | $0.05468 | $0.07137 | $0.05269 | $0.07090 | $1,837.30 | $716,894 |
| 2018-11-09 | $0.07093 | $0.07504 | $0.05462 | $0.06615 | $3,489.29 | $670,362 |
| 2018-11-10 | $0.06613 | $0.06618 | $0.05570 | $0.05608 | $2,436.23 | $569,616 |
| 2018-11-11 | $0.05604 | $0.05649 | $0.05018 | $0.05314 | $168.39 | $540,974 |
| 2018-11-12 | $0.05342 | $0.06733 | $0.05314 | $0.05731 | $3,447.36 | $584,739 |
| 2018-11-13 | $0.05706 | $0.06707 | $0.05650 | $0.05913 | $1,548.02 | $604,631 |
| 2018-11-14 | $0.05903 | $0.06345 | $0.05390 | $0.05586 | $1,239.74 | $572,435 |
| 2018-11-15 | $0.05617 | $0.06707 | $0.05558 | $0.05643 | $1,424.39 | $579,521 |
| 2018-11-16 | $0.05641 | $0.05653 | $0.04900 | $0.04963 | $375.59 | $510,859 |
| 2018-11-17 | $0.04976 | $0.05359 | $0.03781 | $0.05331 | $736.21 | $549,973 |
| 2018-11-18 | $0.05350 | $0.05797 | $0.05204 | $0.05442 | $937.46 | $562,563 |
| 2018-11-19 | $0.05443 | $0.06315 | $0.05039 | $0.05044 | $2,469.43 | $522,632 |
| 2018-11-20 | $0.05031 | $0.05294 | $0.04612 | $0.04897 | $1,787.94 | $508,445 |
| 2018-11-21 | $0.04900 | $0.05439 | $0.04484 | $0.04692 | $1,245.00 | $488,286 |
| 2018-11-22 | $0.04677 | $0.05630 | $0.03630 | $0.05213 | $1,690.90 | $543,629 |
| 2018-11-23 | $0.05187 | $0.05350 | $0.04964 | $0.05092 | $193.83 | $532,132 |
| 2018-11-24 | $0.05085 | $0.05188 | $0.04410 | $0.04542 | $115.69 | $475,730 |
| 2018-11-25 | $0.04544 | $0.04565 | $0.03985 | $0.04264 | $315.54 | $447,549 |
| 2018-11-26 | $0.04273 | $0.05939 | $0.04243 | $0.04885 | $2,492.11 | $513,784 |
| 2018-11-27 | $0.04881 | $0.05143 | $0.04376 | $0.04912 | $725.80 | $517,773 |
| 2018-11-28 | $0.04917 | $0.05049 | $0.03854 | $0.04427 | $1,594.40 | $467,623 |
| 2018-11-29 | $0.04439 | $0.04583 | $0.04172 | $0.04283 | $230.89 | $453,369 |
| 2018-11-30 | $0.04293 | $0.04554 | $0.04138 | $0.04225 | $446.25 | $448,233 |