GanjaCoin MRJA
Xếp hạng #?
22:14:04 16/05/2018
GanjaCoin (MRJA)
Không theo dõi
Lịch sử giá GanjaCoin (MRJA) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.06083 | $0.06110 | $0.03061 | $0.04840 | $1,569.39 | $0 |
| 2017-10-02 | $0.04838 | $0.04866 | $0.03774 | $0.03800 | $325.80 | $0 |
| 2017-10-03 | $0.03800 | $0.04545 | $0.03681 | $0.03702 | $2,982.31 | $0 |
| 2017-10-04 | $0.03711 | $0.04242 | $0.03211 | $0.03222 | $1,088.14 | $0 |
| 2017-10-05 | $0.03225 | $0.04200 | $0.03178 | $0.03364 | $1,305.75 | $0 |
| 2017-10-06 | $0.03364 | $0.04217 | $0.03322 | $0.03336 | $1,902.01 | $0 |
| 2017-10-07 | $0.03337 | $0.04148 | $0.02960 | $0.03043 | $169.31 | $0 |
| 2017-10-08 | $0.03035 | $0.03383 | $0.02973 | $0.02991 | $409.54 | $0 |
| 2017-10-09 | $0.02992 | $0.02993 | $0.01846 | $0.02393 | $224.97 | $0 |
| 2017-10-10 | $0.02393 | $0.03854 | $0.02385 | $0.03220 | $523.99 | $0 |
| 2017-10-11 | $0.03220 | $0.03769 | $0.02440 | $0.03602 | $1,157.32 | $0 |
| 2017-10-12 | $0.03605 | $0.04036 | $0.02369 | $0.03260 | $786.48 | $0 |
| 2017-10-13 | $0.03270 | $0.03557 | $0.01795 | $0.03556 | $1,730.17 | $0 |
| 2017-10-14 | $0.03557 | $0.03593 | $0.02243 | $0.02336 | $420.54 | $0 |
| 2017-10-15 | $0.02341 | $0.02348 | $0.02182 | $0.02282 | $85.37 | $0 |
| 2017-10-16 | $0.02282 | $0.02335 | $0.02232 | $0.02323 | $23.11 | $0 |
| 2017-10-17 | $0.02323 | $0.1052 | $0.02254 | $0.07275 | $3,556.22 | $0 |
| 2017-10-18 | $0.07275 | $0.1074 | $0.02286 | $0.09153 | $3,479.05 | $0 |
| 2017-10-19 | $0.09158 | $0.09212 | $0.03437 | $0.06695 | $4,602.30 | $0 |
| 2017-10-20 | $0.06697 | $0.06784 | $0.03677 | $0.03713 | $986.92 | $0 |
| 2017-10-21 | $0.03705 | $0.04458 | $0.03606 | $0.04383 | $318.63 | $0 |
| 2017-10-22 | $0.04384 | $0.04397 | $0.03506 | $0.03629 | $820.48 | $0 |
| 2017-10-23 | $0.03623 | $0.04171 | $0.02623 | $0.03515 | $1,028.74 | $0 |
| 2017-10-24 | $0.03508 | $0.04126 | $0.02754 | $0.02769 | $832.93 | $0 |
| 2017-10-25 | $0.02770 | $0.02884 | $0.02702 | $0.02879 | $143.38 | $0 |
| 2017-10-26 | $0.02879 | $0.04059 | $0.02860 | $0.04002 | $241.30 | $0 |
| 2017-10-27 | $0.04003 | $0.07506 | $0.02946 | $0.03535 | $1,557.64 | $0 |
| 2017-10-28 | $0.03545 | $0.07460 | $0.03545 | $0.05156 | $2,214.00 | $0 |
| 2017-10-29 | $0.05149 | $0.05206 | $0.03923 | $0.04093 | $891.78 | $0 |
| 2017-10-30 | $0.04070 | $0.04103 | $0.02488 | $0.02509 | $2,551.70 | $0 |
| 2017-10-31 | $0.02500 | $0.04208 | $0.006911 | $0.01064 | $2,192.54 | $0 |