GanjaCoin MRJA
Xếp hạng #?
22:14:04 16/05/2018
GanjaCoin (MRJA)
Không theo dõi
Lịch sử giá GanjaCoin (MRJA) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.01200 | $0.03958 | $0.01136 | $0.03376 | $258.63 | $150,294 |
| 2017-12-02 | $0.03373 | $0.03469 | $0.006063 | $0.006160 | $53.89 | $27,422.00 |
| 2017-12-03 | $0.006165 | $0.03516 | $0.006125 | $0.03249 | $3.67 | $144,658 |
| 2017-12-04 | $0.03260 | $0.03447 | $0.01115 | $0.01377 | $29.13 | $61,304.28 |
| 2017-12-05 | $0.01380 | $0.04226 | $0.006684 | $0.006684 | $477.23 | $29,757.79 |
| 2017-12-06 | $0.006669 | $0.1091 | $0.006669 | $0.09212 | $3,130.56 | $410,117 |
| 2017-12-07 | $0.009255 | $0.09172 | $0.009107 | $0.09172 | $134.60 | $408,311 |
| 2017-12-08 | $0.09193 | $0.09193 | $0.04929 | $0.05698 | $6.50 | $253,674 |
| 2017-12-09 | $0.05692 | $0.07386 | $0.05187 | $0.05242 | $512.45 | $233,365 |
| 2017-12-10 | $0.05263 | $0.05263 | $0.01519 | $0.01594 | $58.73 | $70,962.72 |
| 2017-12-11 | $0.02439 | $0.02590 | $0.01881 | $0.02183 | $45.61 | $97,205.01 |
| 2017-12-12 | $0.02190 | $0.03200 | $0.02167 | $0.03111 | $7.45 | $138,479 |
| 2017-12-13 | $0.03113 | $0.03154 | $0.02967 | $0.03061 | $4.49 | $136,295 |
| 2017-12-14 | $0.05471 | $0.05588 | $0.05471 | $0.05530 | $271.43 | $246,205 |
| 2017-12-15 | $0.05539 | $0.06035 | $0.04394 | $0.04406 | $28.41 | $196,130 |
| 2017-12-16 | $0.04412 | $0.05199 | $0.02333 | $0.04944 | $156.35 | $220,093 |
| 2017-12-17 | $0.02363 | $0.1491 | $0.02336 | $0.09535 | $941.63 | $424,498 |
| 2017-12-18 | $0.09564 | $0.09634 | $0.01486 | $0.01918 | $50.96 | $85,370.47 |
| 2017-12-19 | $0.01919 | $0.09205 | $0.01878 | $0.08799 | $2.37 | $391,709 |
| 2017-12-20 | $0.08790 | $0.08790 | $0.07094 | $0.07398 | $18.49 | $329,357 |
| 2017-12-21 | $0.07417 | $0.08346 | $0.01642 | $0.07812 | $1,585.78 | $347,791 |
| 2017-12-22 | $0.07839 | $0.07916 | $0.05656 | $0.06385 | $191.42 | $284,267 |
| 2017-12-23 | $0.06446 | $0.07343 | $0.06401 | $0.07127 | $0.3644 | $317,292 |
| 2017-12-24 | $0.06297 | $0.07058 | $0.06102 | $0.06947 | $366.14 | $309,291 |
| 2017-12-25 | $0.07020 | $0.07038 | $0.01997 | $0.02037 | $304.18 | $90,694.52 |
| 2017-12-26 | $0.02035 | $0.04657 | $0.02033 | $0.02375 | $195.41 | $105,751 |
| 2017-12-27 | $0.02377 | $0.08114 | $0.02358 | $0.07432 | $4,329.40 | $330,876 |
| 2017-12-28 | $0.07417 | $0.07448 | $0.06513 | $0.06735 | $3,923.28 | $299,838 |
| 2017-12-29 | $0.06815 | $0.07138 | $0.04754 | $0.05811 | $154.65 | $258,722 |
| 2017-12-30 | $0.05797 | $0.2118 | $0.05686 | $0.1157 | $90,310.60 | $515,109 |
| 2017-12-31 | $0.1145 | $0.1736 | $0.1014 | $0.1532 | $101,639 | $682,043 |