GanjaCoin MRJA
Xếp hạng #?
22:14:04 16/05/2018
GanjaCoin (MRJA)
Không theo dõi
Lịch sử giá GanjaCoin (MRJA) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.3294 | $0.3529 | $0.2597 | $0.3400 | $39,442.60 | $3,505,358 |
| 2018-03-02 | $0.3391 | $0.3617 | $0.2713 | $0.3583 | $48,234.70 | $3,721,912 |
| 2018-03-03 | $0.3251 | $0.3720 | $0.2849 | $0.2874 | $42,559.10 | $3,008,317 |
| 2018-03-04 | $0.2869 | $0.3629 | $0.2278 | $0.2903 | $29,020.70 | $3,060,659 |
| 2018-03-05 | $0.2901 | $0.3245 | $0.2434 | $0.3139 | $23,359.10 | $3,333,866 |
| 2018-03-06 | $0.3131 | $0.3229 | $0.2468 | $0.3091 | $17,158.60 | $3,305,372 |
| 2018-03-07 | $0.3097 | $0.3143 | $0.1959 | $0.2080 | $39,845.10 | $2,239,341 |
| 2018-03-08 | $0.2077 | $0.2494 | $0.1053 | $0.2289 | $15,477.00 | $2,480,219 |
| 2018-03-09 | $0.2323 | $0.2370 | $0.1860 | $0.2314 | $7,380.93 | $2,528,948 |
| 2018-03-10 | $0.2315 | $0.2371 | $0.1804 | $0.1814 | $5,885.15 | $1,999,166 |
| 2018-03-11 | $0.1808 | $0.2458 | $0.1746 | $0.2103 | $50,059.90 | $2,335,345 |
| 2018-03-12 | $0.2096 | $0.2111 | $0.1255 | $0.1280 | $3,488.68 | $1,435,483 |
| 2018-03-13 | $0.1272 | $0.1802 | $0.1265 | $0.1555 | $85.47 | $1,757,890 |
| 2018-03-14 | $0.1432 | $0.2737 | $0.1173 | $0.1806 | $8,623.25 | $2,063,415 |
| 2018-03-15 | $0.1805 | $0.2268 | $0.1320 | $0.1322 | $13,483.70 | $1,521,126 |
| 2018-03-16 | $0.1322 | $0.1533 | $0.1271 | $0.1324 | $2,762.63 | $1,534,176 |
| 2018-03-17 | $0.1327 | $0.1649 | $0.1295 | $0.1343 | $6,325.38 | $1,575,113 |
| 2018-03-18 | $0.1340 | $0.1611 | $0.1104 | $0.1258 | $1,761.14 | $1,488,475 |
| 2018-03-19 | $0.1253 | $0.1706 | $0.1253 | $0.1485 | $1,795.02 | $1,770,652 |
| 2018-03-20 | $0.1501 | $0.1679 | $0.1254 | $0.1257 | $5,813.87 | $1,508,925 |
| 2018-03-21 | $0.1259 | $0.1591 | $0.09022 | $0.09108 | $25,111.70 | $1,122,397 |
| 2018-03-22 | $0.09091 | $0.1761 | $0.09078 | $0.1244 | $32,091.70 | $1,573,217 |
| 2018-03-23 | $0.1244 | $0.1557 | $0.1130 | $0.1183 | $22,681.80 | $1,506,747 |
| 2018-03-24 | $0.1167 | $0.1342 | $0.1095 | $0.1287 | $7,143.12 | $1,652,061 |
| 2018-03-25 | $0.1270 | $0.1287 | $0.06298 | $0.1056 | $14,493.20 | $1,366,555 |
| 2018-03-26 | $0.1055 | $0.1085 | $0.06370 | $0.08795 | $13,693.00 | $1,146,449 |
| 2018-03-27 | $0.08782 | $0.1052 | $0.07149 | $0.09736 | $1,858.18 | $1,277,988 |
| 2018-03-28 | $0.09734 | $0.09880 | $0.06398 | $0.09328 | $9,296.79 | $1,232,328 |
| 2018-03-29 | $0.09339 | $0.09353 | $0.05647 | $0.05816 | $4,465.94 | $774,447 |
| 2018-03-30 | $0.05802 | $0.08222 | $0.05415 | $0.08053 | $3,307.14 | $1,079,324 |
| 2018-03-31 | $0.08054 | $0.08949 | $0.05726 | $0.06590 | $5,856.30 | $890,211 |