Gainer GNR
Xếp hạng #?
01:46:08 02/02/2019
Gainer (GNR)
Không hoạt động
Lịch sử giá Gainer (GNR) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.04237 | $0.04237 | $0.01540 | $0.03499 | $148.61 | $371,971 |
| 2018-12-02 | $0.03496 | $0.04061 | $0.03355 | $0.03681 | $416.91 | $392,136 |
| 2018-12-03 | $0.03702 | $0.03702 | $0.03075 | $0.03137 | $26.30 | $334,895 |
| 2018-12-04 | $0.03134 | $0.03278 | $0.03085 | $0.03169 | $49.81 | $338,979 |
| 2018-12-05 | $0.03171 | $0.03181 | $0.02394 | $0.02394 | $283.96 | $256,644 |
| 2018-12-06 | $0.02393 | $0.02477 | $0.02141 | $0.02152 | $27.93 | $231,188 |
| 2018-12-07 | $0.02148 | $0.02148 | $0.01863 | $0.01946 | $5.46 | $209,486 |
| 2018-12-08 | $0.01945 | $0.02006 | $0.01901 | $0.01977 | $13.77 | $213,253 |
| 2018-12-09 | $0.01971 | $0.02328 | $0.01971 | $0.02282 | $6.46 | $246,703 |
| 2018-12-10 | $0.02279 | $0.02304 | $0.01966 | $0.01986 | $4.93 | $215,165 |
| 2018-12-11 | $0.01984 | $0.01994 | $0.01882 | $0.01884 | $8.07 | $204,460 |
| 2018-12-12 | $0.01881 | $0.02015 | $0.01232 | $0.01238 | $26.68 | $134,726 |
| 2018-12-13 | $0.01239 | $0.01475 | $0.01100 | $0.01162 | $49.69 | $126,638 |
| 2018-12-14 | $0.01161 | $0.01446 | $0.01147 | $0.01262 | $31.84 | $137,861 |
| 2018-12-15 | $0.01262 | $0.01274 | $0.005988 | $0.006013 | $11.68 | $65,819.76 |
| 2018-12-16 | $0.006012 | $0.01420 | $0.003310 | $0.01403 | $26.67 | $153,948 |
| 2018-12-17 | $0.01404 | $0.01412 | $0.003337 | $0.01330 | $35.48 | $146,217 |
| 2018-12-18 | $0.01329 | $0.01511 | $0.01070 | $0.01289 | $273.05 | $142,046 |
| 2018-12-19 | $0.01293 | $0.01360 | $0.01151 | $0.01160 | $207.57 | $128,060 |
| 2018-12-20 | $0.01157 | $0.01285 | $0.01153 | $0.01285 | $4.88 | $142,198 |
| 2018-12-21 | $0.01281 | $0.01302 | $0.01182 | $0.01196 | $15.61 | $132,701 |
| 2018-12-22 | $0.01197 | $0.01209 | $0.01161 | $0.01203 | $43.35 | $133,589 |
| 2018-12-23 | $0.01206 | $0.01254 | $0.007937 | $0.01142 | $313.59 | $127,046 |
| 2018-12-24 | $0.01143 | $0.01203 | $0.01080 | $0.01105 | $99.83 | $123,210 |
| 2018-12-25 | $0.01107 | $0.01107 | $0.01013 | $0.01035 | $0 | $115,643 |
| 2018-12-26 | $0.01035 | $0.01035 | $0.01035 | $0.01035 | $0 | $115,880 |
| 2018-12-27 | $0.01035 | $0.01035 | $0.009581 | $0.009809 | $81.15 | $110,036 |
| 2018-12-28 | $0.009819 | $0.01359 | $0.009798 | $0.01161 | $240.14 | $130,467 |
| 2018-12-29 | $0.01162 | $0.01404 | $0.01162 | $0.01351 | $14.31 | $152,178 |
| 2018-12-30 | $0.01352 | $0.01689 | $0.01013 | $0.01031 | $122.92 | $116,381 |
| 2018-12-31 | $0.01032 | $0.01487 | $0.003875 | $0.01291 | $155.18 | $146,038 |