GanjaCoin MRJA
Xếp hạng #?
22:14:04 16/05/2018
GanjaCoin (MRJA)
Không theo dõi
Lịch sử giá GanjaCoin (MRJA) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.04854 | $0.04953 | $0.01610 | $0.01611 | $182.66 | $10,347.07 |
| 2017-05-02 | $0.01599 | $0.01760 | $0.01397 | $0.01620 | $82.46 | $10,420.19 |
| 2017-05-03 | $0.01621 | $0.02645 | $0.006572 | $0.006589 | $54.33 | $4,245.68 |
| 2017-05-04 | $0.006592 | $0.02124 | $0.006592 | $0.01416 | $201.98 | $9,135.79 |
| 2017-05-05 | $0.01416 | $0.01859 | $0.008113 | $0.008135 | $3.11 | $5,256.79 |
| 2017-05-06 | $0.008135 | $0.02136 | $0.008075 | $0.01716 | $63.49 | $11,099.96 |
| 2017-05-07 | $0.01716 | $0.03141 | $0.01234 | $0.03141 | $2.24 | $20,339.87 |
| 2017-05-10 | $0.02093 | $0.02107 | $0.003883 | $0.01390 | $58.27 | $9,044.34 |
| 2017-05-11 | $0.01393 | $0.01413 | $0.006290 | $0.006996 | $31.32 | $4,558.20 |
| 2017-05-12 | $0.007003 | $0.03451 | $0.006673 | $0.03386 | $0.01018 | $22,107.44 |
| 2017-05-13 | $0.03379 | $0.03431 | $0.01706 | $0.01770 | $1.77 | $11,570.98 |
| 2017-05-14 | $0.01776 | $0.01796 | $0.01767 | $0.01782 | $1.79 | $11,650.22 |
| 2017-05-15 | $0.01040 | $0.01054 | $0.01026 | $0.01047 | $6.24 | $6,864.58 |
| 2017-05-16 | $0.01046 | $0.01061 | $0.01019 | $0.01055 | $6.29 | $6,923.57 |
| 2017-05-17 | $0.007685 | $0.007824 | $0.007640 | $0.007724 | $1.81 | $5,080.24 |
| 2017-05-18 | $0.007719 | $0.007808 | $0.007700 | $0.007790 | $1.83 | $5,125.92 |
| 2017-05-19 | $0.01478 | $0.01748 | $0.01478 | $0.01745 | $2.53 | $11,514.31 |
| 2017-05-20 | $0.01743 | $0.01764 | $0.01459 | $0.01514 | $0.2272 | $10,013.86 |
| 2017-05-21 | $0.01514 | $0.01545 | $0.01478 | $0.01504 | $40.10 | $9,953.67 |
| 2017-05-22 | $0.01509 | $0.09953 | $0.01504 | $0.05289 | $559.15 | $34,998.50 |
| 2017-05-23 | $0.05281 | $0.05367 | $0.02326 | $0.02911 | $18.76 | $19,328.92 |
| 2017-05-24 | $0.02914 | $0.03357 | $0.006656 | $0.007484 | $141.68 | $4,977.27 |
| 2017-05-25 | $0.007470 | $0.03670 | $0.007470 | $0.03228 | $130.45 | $21,464.53 |
| 2017-05-26 | $0.03203 | $0.03575 | $0.02856 | $0.03110 | $6.69 | $20,715.39 |
| 2017-05-27 | $0.03121 | $0.09620 | $0.009909 | $0.03875 | $11.56 | $25,883.67 |
| 2017-05-28 | $0.03898 | $0.04189 | $0.02918 | $0.03011 | $88.08 | $20,138.61 |
| 2017-05-29 | $0.03005 | $0.03216 | $0.01311 | $0.01311 | $0.00000004580 | $8,785.92 |
| 2017-05-30 | $0.01311 | $0.02997 | $0.01284 | $0.02997 | $0.3297 | $20,118.90 |
| 2017-05-31 | $0.03009 | $0.03115 | $0.02070 | $0.02070 | $0.02070 | $13,914.58 |