GanjaCoin MRJA
Xếp hạng #?
22:14:04 16/05/2018
GanjaCoin (MRJA)
Không theo dõi
Lịch sử giá GanjaCoin (MRJA) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.02118 | $0.05523 | $0.02028 | $0.05523 | $2.18 | $53,715.73 |
| 2017-09-02 | $0.05530 | $0.05540 | $0.02197 | $0.02252 | $117.10 | $21,907.76 |
| 2017-09-03 | $0.02254 | $0.04908 | $0.004199 | $0.004296 | $1,212.06 | $4,178.06 |
| 2017-09-04 | $0.004297 | $0.03873 | $0.004247 | $0.03486 | $2,261.85 | $33,904.91 |
| 2017-09-05 | $0.03504 | $0.03504 | $0.006801 | $0.01152 | $1,196.53 | $11,202.59 |
| 2017-09-06 | $0.01153 | $0.01454 | $0.009529 | $0.01362 | $292.32 | $13,248.85 |
| 2017-09-07 | $0.01360 | $0.02290 | $0.01211 | $0.01272 | $120.42 | $12,371.32 |
| 2017-09-08 | $0.01272 | $0.01905 | $0.01092 | $0.01902 | $234.45 | $18,497.56 |
| 2017-09-09 | $0.01905 | $0.01958 | $0.01279 | $0.01310 | $125.12 | $14,522.99 |
| 2017-09-10 | $0.01307 | $0.04110 | $0.01305 | $0.02870 | $9,050.42 | $31,828.65 |
| 2017-09-11 | $0.02865 | $0.03737 | $0.02307 | $0.02995 | $1,425.88 | $33,213.40 |
| 2017-09-12 | $0.02998 | $0.04262 | $0.009163 | $0.02066 | $10,024.20 | $22,916.16 |
| 2017-09-13 | $0.02059 | $0.02066 | $0.009537 | $0.01171 | $2,190.71 | $12,987.10 |
| 2017-09-14 | $0.01171 | $0.01571 | $0.006953 | $0.009331 | $2,251.22 | $10,347.98 |
| 2017-09-15 | $0.009404 | $0.01147 | $0.008304 | $0.01037 | $1,138.08 | $11,502.55 |
| 2017-09-16 | $0.01035 | $0.01216 | $0.005852 | $0.007648 | $1,789.03 | $8,480.82 |
| 2017-09-17 | $0.007642 | $0.009268 | $0.004805 | $0.009254 | $1,111.29 | $10,262.31 |
| 2017-09-18 | $0.009236 | $0.1024 | $0.005784 | $0.08641 | $22,246.40 | $95,820.53 |
| 2017-09-19 | $0.08662 | $0.09972 | $0.07066 | $0.07179 | $20,730.50 | $0 |
| 2017-09-20 | $0.07170 | $0.07362 | $0.07045 | $0.07346 | $21,211.40 | $0 |
| 2017-09-21 | $0.09695 | $0.1038 | $0.08139 | $0.08613 | $16,740.30 | $0 |
| 2017-09-22 | $0.08603 | $0.1015 | $0.07127 | $0.08599 | $17,664.10 | $0 |
| 2017-09-23 | $0.08574 | $0.09049 | $0.06730 | $0.08419 | $5,452.13 | $0 |
| 2017-09-24 | $0.08418 | $0.08418 | $0.06249 | $0.06249 | $1,929.95 | $0 |
| 2017-09-25 | $0.06243 | $0.07630 | $0.05273 | $0.05897 | $1,880.33 | $0 |
| 2017-09-26 | $0.05896 | $0.07411 | $0.02464 | $0.06149 | $1,306.33 | $0 |
| 2017-09-27 | $0.06132 | $0.07374 | $0.04361 | $0.06736 | $483.84 | $0 |
| 2017-09-28 | $0.06736 | $0.07891 | $0.05130 | $0.07865 | $394.50 | $0 |
| 2017-09-29 | $0.07859 | $0.07925 | $0.05562 | $0.07767 | $129.32 | $0 |
| 2017-09-30 | $0.07768 | $0.07807 | $0.02885 | $0.06079 | $4,590.00 | $0 |