GanjaCoin MRJA
Xếp hạng #?
22:14:04 16/05/2018
GanjaCoin (MRJA)
Không theo dõi
Lịch sử giá GanjaCoin (MRJA) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.01442 | $0.01475 | $0.01348 | $0.01384 | $4.22 | $9,953.01 |
| 2017-08-02 | $0.01384 | $0.01831 | $0.01366 | $0.01795 | $24.29 | $12,907.99 |
| 2017-08-03 | $0.01798 | $0.02043 | $0.01752 | $0.02034 | $11.39 | $14,627.01 |
| 2017-08-04 | $0.02033 | $0.02797 | $0.01801 | $0.01833 | $116.94 | $17,833.14 |
| 2017-08-05 | $0.01833 | $0.02025 | $0.01831 | $0.02000 | $15.42 | $19,449.58 |
| 2017-08-06 | $0.01627 | $0.03436 | $0.01621 | $0.03382 | $85.05 | $32,896.56 |
| 2017-08-07 | $0.03375 | $0.04312 | $0.03345 | $0.04196 | $128.32 | $40,810.13 |
| 2017-08-08 | $0.04200 | $0.04391 | $0.02261 | $0.02309 | $17.11 | $22,460.52 |
| 2017-08-09 | $0.02308 | $0.03707 | $0.02208 | $0.03677 | $3.34 | $35,759.65 |
| 2017-08-10 | $0.03677 | $0.03690 | $0.005571 | $0.01531 | $233.16 | $14,886.98 |
| 2017-08-11 | $0.01530 | $0.02159 | $0.01393 | $0.01655 | $292.22 | $16,093.46 |
| 2017-08-12 | $0.01653 | $0.01925 | $0.01636 | $0.01823 | $0.00000008180 | $17,735.87 |
| 2017-08-13 | $0.01940 | $0.04058 | $0.01862 | $0.01908 | $36.51 | $18,561.07 |
| 2017-08-14 | $0.01910 | $0.03555 | $0.01835 | $0.03555 | $58.08 | $34,579.34 |
| 2017-08-15 | $0.03565 | $0.03777 | $0.03292 | $0.03734 | $215.15 | $36,321.06 |
| 2017-08-16 | $0.03735 | $0.05552 | $0.03735 | $0.05332 | $739.86 | $51,864.78 |
| 2017-08-17 | $0.05331 | $0.05740 | $0.03469 | $0.05244 | $265.63 | $51,000.97 |
| 2017-08-18 | $0.05228 | $0.05257 | $0.02510 | $0.02604 | $141.33 | $25,324.48 |
| 2017-08-19 | $0.02601 | $0.03534 | $0.02561 | $0.03534 | $159.38 | $34,374.11 |
| 2017-08-20 | $0.03518 | $0.03518 | $0.02770 | $0.02998 | $76.37 | $29,160.32 |
| 2017-08-21 | $0.02987 | $0.03900 | $0.02581 | $0.02686 | $160.82 | $26,125.46 |
| 2017-08-22 | $0.02692 | $0.02960 | $0.02312 | $0.02960 | $187.08 | $28,793.73 |
| 2017-08-23 | $0.02954 | $0.03044 | $0.02324 | $0.02854 | $412.88 | $27,760.97 |
| 2017-08-24 | $0.02865 | $0.03935 | $0.02852 | $0.03650 | $343.05 | $35,500.83 |
| 2017-08-25 | $0.03644 | $0.03690 | $0.02246 | $0.02278 | $676.24 | $22,158.90 |
| 2017-08-26 | $0.02279 | $0.03077 | $0.02223 | $0.02772 | $23.45 | $26,959.12 |
| 2017-08-27 | $0.02771 | $0.02777 | $0.02304 | $0.02307 | $38.76 | $22,435.81 |
| 2017-08-28 | $0.02304 | $0.03840 | $0.009951 | $0.01162 | $599.52 | $11,305.69 |
| 2017-08-29 | $0.01164 | $0.04742 | $0.01160 | $0.04162 | $263.68 | $40,481.28 |
| 2017-08-30 | $0.04156 | $0.04711 | $0.02052 | $0.02069 | $100.92 | $20,123.63 |
| 2017-08-31 | $0.02065 | $0.02127 | $0.01456 | $0.02117 | $211.38 | $20,593.91 |