GanjaCoin MRJA
Xếp hạng #?
22:14:04 16/05/2018
GanjaCoin (MRJA)
Không theo dõi
Lịch sử giá GanjaCoin (MRJA) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.02072 | $0.02163 | $0.006952 | $0.007196 | $79.15 | $4,842.56 |
| 2017-06-02 | $0.007199 | $0.007269 | $0.001856 | $0.001931 | $28.89 | $1,299.75 |
| 2017-06-03 | $0.001931 | $0.03706 | $0.001912 | $0.03418 | $2.54 | $23,076.01 |
| 2017-06-04 | $0.03408 | $0.04342 | $0.02694 | $0.04333 | $1.13 | $29,273.44 |
| 2017-06-05 | $0.04335 | $0.09360 | $0.03073 | $0.06582 | $11.79 | $44,557.43 |
| 2017-06-06 | $0.06591 | $0.06987 | $0.01014 | $0.03615 | $96.12 | $24,485.35 |
| 2017-06-07 | $0.03615 | $0.03625 | $0.01025 | $0.01970 | $8.57 | $13,354.43 |
| 2017-06-08 | $0.01980 | $0.03622 | $0.01544 | $0.03622 | $14.03 | $24,555.72 |
| 2017-06-09 | $0.03616 | $0.03678 | $0.02813 | $0.03641 | $77.84 | $24,763.45 |
| 2017-06-10 | $0.03647 | $0.03686 | $0.01205 | $0.01236 | $103.89 | $8,427.51 |
| 2017-06-11 | $0.01235 | $0.02800 | $0.01227 | $0.01950 | $104.95 | $13,324.02 |
| 2017-06-12 | $0.01948 | $0.02976 | $0.009075 | $0.01405 | $318.34 | $9,614.47 |
| 2017-06-13 | $0.01401 | $0.01578 | $0.01360 | $0.01560 | $9.20 | $10,688.02 |
| 2017-06-14 | $0.01559 | $0.02296 | $0.01559 | $0.02296 | $25.87 | $15,742.82 |
| 2017-06-15 | $0.02296 | $0.02296 | $0.01264 | $0.01269 | $23.01 | $8,709.82 |
| 2017-06-16 | $0.01268 | $0.01727 | $0.01222 | $0.01725 | $259.03 | $11,864.28 |
| 2017-06-17 | $0.01725 | $0.01998 | $0.01237 | $0.01263 | $102.67 | $8,703.30 |
| 2017-06-18 | $0.01263 | $0.02245 | $0.01263 | $0.02225 | $2.76 | $15,346.58 |
| 2017-06-19 | $0.02225 | $0.02998 | $0.01157 | $0.01157 | $462.13 | $7,992.59 |
| 2017-06-20 | $0.01157 | $0.02995 | $0.01157 | $0.01187 | $57.45 | $8,203.60 |
| 2017-06-21 | $0.01187 | $0.02935 | $0.01187 | $0.02930 | $50.26 | $20,289.92 |
| 2017-06-22 | $0.02930 | $0.03009 | $0.01398 | $0.01446 | $1,732.99 | $10,014.78 |
| 2017-06-23 | $0.01446 | $0.02201 | $0.01384 | $0.01387 | $244.82 | $9,605.22 |
| 2017-06-24 | $0.01387 | $0.01821 | $0.01203 | $0.01204 | $278.94 | $8,342.63 |
| 2017-06-25 | $0.01202 | $0.02459 | $0.008468 | $0.02454 | $255.10 | $16,999.52 |
| 2017-06-26 | $0.02453 | $0.04540 | $0.01573 | $0.02138 | $119.34 | $14,809.09 |
| 2017-06-27 | $0.02138 | $0.03073 | $0.01709 | $0.01721 | $707.02 | $11,921.71 |
| 2017-06-28 | $0.01726 | $0.02845 | $0.01661 | $0.02808 | $171.18 | $19,449.07 |
| 2017-06-29 | $0.02805 | $0.02809 | $0.01518 | $0.02349 | $176.37 | $16,272.22 |
| 2017-06-30 | $0.02354 | $0.04125 | $0.01436 | $0.01442 | $99.90 | $9,987.37 |