GanjaCoin MRJA
Xếp hạng #?
22:14:04 16/05/2018
GanjaCoin (MRJA)
Không theo dõi
Lịch sử giá GanjaCoin (MRJA) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.003104 | $0.003832 | $0.003098 | $0.003832 | $359.88 | $8,341.27 |
| 2014-11-02 | $0.003836 | $0.003836 | $0.002145 | $0.002145 | $177.76 | $4,668.88 |
| 2014-11-03 | $0.002143 | $0.002916 | $0.002142 | $0.002270 | $60.66 | $4,941.74 |
| 2014-11-04 | $0.002267 | $0.002940 | $0.002213 | $0.002638 | $155.57 | $5,744.08 |
| 2014-11-05 | $0.002640 | $0.002710 | $0.002355 | $0.002366 | $14.58 | $5,151.39 |
| 2014-11-06 | $0.002366 | $0.003140 | $0.002183 | $0.002605 | $95.48 | $5,670.51 |
| 2014-11-07 | $0.002609 | $0.003344 | $0.002048 | $0.002072 | $223.51 | $4,510.20 |
| 2014-11-08 | $0.002070 | $0.002403 | $0.0006208 | $0.0006656 | $269.04 | $1,449.20 |
| 2014-11-09 | $0.0006654 | $0.001682 | $0.0006638 | $0.001104 | $111.29 | $2,403.12 |
| 2014-11-10 | $0.001101 | $0.001181 | $0.0007628 | $0.0007677 | $8.61 | $1,671.41 |
| 2014-11-11 | $0.0007654 | $0.001202 | $0.0007654 | $0.001201 | $8.61 | $2,615.91 |
| 2014-11-12 | $0.001202 | $0.001445 | $0.0008058 | $0.001399 | $22.85 | $3,046.36 |
| 2014-11-13 | $0.001411 | $0.002244 | $0.0004830 | $0.001955 | $13.02 | $4,256.72 |
| 2014-11-14 | $0.001944 | $0.001948 | $0.0008871 | $0.0008892 | $6.83 | $1,936.38 |
| 2014-11-15 | $0.0008933 | $0.001094 | $0.0008685 | $0.001031 | $0.7681 | $2,244.33 |
| 2014-11-16 | $0.001027 | $0.001037 | $0.0003931 | $0.0007498 | $22.56 | $1,632.87 |
| 2014-11-17 | $0.0007507 | $0.001012 | $0.0004170 | $0.0009982 | $13.08 | $2,173.92 |
| 2014-11-18 | $0.0009992 | $0.001032 | $0.0003904 | $0.0003918 | $2.76 | $853.20 |
| 2014-11-19 | $0.0003904 | $0.0007841 | $0.0003904 | $0.0007839 | $1.75 | $1,707.32 |
| 2014-11-20 | $0.0007834 | $0.0007870 | $0.0003711 | $0.0003989 | $4.91 | $868.76 |
| 2014-11-21 | $0.0003989 | $0.0006094 | $0.0003836 | $0.0006010 | $0.5376 | $1,308.91 |
| 2014-11-22 | $0.0003720 | $0.0003733 | $0.0003668 | $0.0003670 | $0.03663 | $799.40 |
| 2014-11-23 | $0.0003673 | $0.0005825 | $0.0003673 | $0.0004924 | $9.65 | $1,072.49 |
| 2014-11-24 | $0.0004916 | $0.0007174 | $0.0004916 | $0.0005465 | $5.15 | $1,190.32 |
| 2014-11-25 | $0.0005465 | $0.0006850 | $0.0004637 | $0.0006343 | $1.67 | $1,381.65 |
| 2014-11-26 | $0.0006355 | $0.001046 | $0.0003963 | $0.001001 | $15.66 | $2,179.78 |
| 2014-11-27 | $0.001007 | $0.001686 | $0.0005230 | $0.0005249 | $0.4318 | $1,143.40 |
| 2014-11-28 | $0.0005245 | $0.0005704 | $0.0005137 | $0.0005609 | $0.4635 | $1,221.77 |
| 2014-11-29 | $0.0005605 | $0.0005619 | $0.0003916 | $0.0003951 | $0.3808 | $860.72 |
| 2014-11-30 | $0.0003952 | $0.0007337 | $0.0002783 | $0.0006616 | $11.67 | $1,441.11 |