GanjaCoin MRJA
Xếp hạng #?
22:14:04 16/05/2018
GanjaCoin (MRJA)
Không theo dõi
Lịch sử giá GanjaCoin (MRJA) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.01441 | $0.04532 | $0.01425 | $0.02500 | $310.44 | $17,315.37 |
| 2017-07-02 | $0.02500 | $0.07484 | $0.01223 | $0.01256 | $106.59 | $8,699.07 |
| 2017-07-03 | $0.01251 | $0.07262 | $0.008964 | $0.01615 | $812.32 | $11,187.97 |
| 2017-07-04 | $0.02891 | $0.02923 | $0.01534 | $0.01571 | $174.49 | $10,879.04 |
| 2017-07-05 | $0.01570 | $0.03029 | $0.01473 | $0.02762 | $329.94 | $19,133.35 |
| 2017-07-06 | $0.02764 | $0.04025 | $0.01813 | $0.03858 | $1,505.87 | $27,175.91 |
| 2017-07-07 | $0.03861 | $0.03868 | $0.003135 | $0.02042 | $1,089.89 | $14,395.95 |
| 2017-07-08 | $0.02043 | $0.02055 | $0.01552 | $0.01574 | $261.84 | $11,106.23 |
| 2017-07-09 | $0.01576 | $0.02920 | $0.01562 | $0.01945 | $62.77 | $13,740.95 |
| 2017-07-10 | $0.01949 | $0.02294 | $0.01467 | $0.02227 | $9.40 | $15,755.17 |
| 2017-07-11 | $0.02222 | $0.02243 | $0.006183 | $0.01463 | $156.58 | $10,350.98 |
| 2017-07-12 | $0.01456 | $0.02514 | $0.01418 | $0.02399 | $27.53 | $16,974.45 |
| 2017-07-13 | $0.02401 | $0.02432 | $0.006015 | $0.007380 | $46.10 | $5,221.92 |
| 2017-07-14 | $0.007374 | $0.01942 | $0.006908 | $0.01926 | $33.36 | $13,629.35 |
| 2017-07-15 | $0.01923 | $0.01926 | $0.007603 | $0.01590 | $13.19 | $11,253.25 |
| 2017-07-16 | $0.01585 | $0.02734 | $0.01565 | $0.02492 | $294.27 | $17,740.15 |
| 2017-07-17 | $0.02489 | $0.02965 | $0.003621 | $0.02960 | $82.30 | $21,074.05 |
| 2017-07-18 | $0.02968 | $0.02975 | $0.01093 | $0.02147 | $362.26 | $15,285.90 |
| 2017-07-19 | $0.02150 | $0.02353 | $0.005187 | $0.02226 | $40.72 | $15,847.51 |
| 2017-07-20 | $0.02219 | $0.02853 | $0.01611 | $0.02766 | $14.06 | $19,694.22 |
| 2017-07-21 | $0.02787 | $0.02796 | $0.01739 | $0.01746 | $11.41 | $12,431.76 |
| 2017-07-22 | $0.01746 | $0.03710 | $0.01737 | $0.01991 | $691.40 | $14,175.77 |
| 2017-07-23 | $0.01991 | $0.03197 | $0.01970 | $0.03182 | $15.24 | $22,877.03 |
| 2017-07-24 | $0.03179 | $0.03208 | $0.02072 | $0.02096 | $44.92 | $15,075.82 |
| 2017-07-25 | $0.02096 | $0.02111 | $0.01159 | $0.01210 | $46.06 | $8,704.81 |
| 2017-07-26 | $0.01211 | $0.02076 | $0.01155 | $0.02062 | $281.50 | $14,829.44 |
| 2017-07-27 | $0.02068 | $0.02092 | $0.01720 | $0.01943 | $240.80 | $13,973.03 |
| 2017-07-28 | $0.01949 | $0.02696 | $0.01926 | $0.01968 | $27.92 | $14,154.90 |
| 2017-07-29 | $0.01961 | $0.01966 | $0.01882 | $0.01925 | $27.31 | $13,844.09 |
| 2017-07-30 | $0.01888 | $0.01922 | $0.01821 | $0.01916 | $69.16 | $13,781.74 |
| 2017-07-31 | $0.01918 | $0.01920 | $0.01893 | $0.01894 | $68.34 | $13,619.43 |