GanjaCoin MRJA
Xếp hạng #?
22:14:04 16/05/2018
GanjaCoin (MRJA)
Không theo dõi
Lịch sử giá GanjaCoin (MRJA) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.01063 | $0.03352 | $0.01051 | $0.02729 | $893.91 | $0 |
| 2017-11-02 | $0.02732 | $0.03010 | $0.02005 | $0.02947 | $738.41 | $0 |
| 2017-11-03 | $0.02943 | $0.03072 | $0.02550 | $0.02975 | $632.33 | $0 |
| 2017-11-04 | $0.02967 | $0.03501 | $0.01700 | $0.01700 | $1,064.27 | $0 |
| 2017-11-05 | $0.01697 | $0.02283 | $0.01680 | $0.02191 | $324.59 | $0 |
| 2017-11-06 | $0.02196 | $0.08011 | $0.02116 | $0.04217 | $1,108.25 | $0 |
| 2017-11-07 | $0.04210 | $0.04365 | $0.02159 | $0.02284 | $114.22 | $0 |
| 2017-11-08 | $0.02277 | $0.04604 | $0.02264 | $0.04388 | $1,599.67 | $0 |
| 2017-11-09 | $0.04383 | $0.04383 | $0.02693 | $0.02708 | $369.60 | $0 |
| 2017-11-10 | $0.03700 | $0.03807 | $0.02484 | $0.02540 | $19.80 | $0 |
| 2017-11-11 | $0.04190 | $0.04261 | $0.02318 | $0.02368 | $1,050.37 | $0 |
| 2017-11-12 | $0.02366 | $0.02368 | $0.02038 | $0.02175 | $23.45 | $0 |
| 2017-11-13 | $0.02178 | $0.02805 | $0.02161 | $0.02789 | $404.06 | $0 |
| 2017-11-14 | $0.02795 | $0.03360 | $0.02378 | $0.02491 | $178.39 | $0 |
| 2017-11-15 | $0.02493 | $0.04241 | $0.02493 | $0.04206 | $995.30 | $0 |
| 2017-11-16 | $0.04228 | $0.04362 | $0.04134 | $0.04340 | $14.99 | $0 |
| 2017-11-17 | $0.02949 | $0.03032 | $0.02284 | $0.02315 | $748.48 | $0 |
| 2017-11-18 | $0.02306 | $0.03011 | $0.02236 | $0.02996 | $374.47 | $0 |
| 2017-11-19 | $0.02990 | $0.03139 | $0.01940 | $0.03114 | $418.45 | $0 |
| 2017-11-20 | $0.03113 | $0.03206 | $0.03076 | $0.03189 | $173.04 | $0 |
| 2017-11-21 | $0.03189 | $0.03239 | $0.02130 | $0.02161 | $24.28 | $96,215.35 |
| 2017-11-22 | $0.02166 | $0.02490 | $0.02157 | $0.02468 | $32.91 | $109,889 |
| 2017-11-23 | $0.02468 | $0.03298 | $0.02468 | $0.03211 | $128.77 | $142,959 |
| 2017-11-24 | $0.03207 | $0.03223 | $0.02474 | $0.02509 | $921.38 | $111,704 |
| 2017-11-25 | $0.02504 | $0.02656 | $0.02172 | $0.02205 | $17.50 | $98,155.94 |
| 2017-11-26 | $0.02204 | $0.03702 | $0.01809 | $0.03624 | $1,294.91 | $161,333 |
| 2017-11-27 | $0.03625 | $0.03662 | $0.01619 | $0.01693 | $107.03 | $75,373.24 |
| 2017-11-28 | $0.01697 | $0.01732 | $0.01681 | $0.01723 | $69.33 | $76,716.83 |
| 2017-11-29 | $0.01808 | $0.2086 | $0.01783 | $0.02754 | $2,065.21 | $122,615 |
| 2017-11-30 | $0.02797 | $0.03449 | $0.004746 | $0.01206 | $75.64 | $53,696.84 |