G3N G3N
Xếp hạng #?
23:44:05 05/04/2018
G3N (G3N)
Không hoạt động
Lịch sử giá G3N (G3N) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.0003568 | $0.0004127 | $0.0003546 | $0.0004120 | $0.5016 | $3,115.82 |
| 2016-09-02 | $0.0004121 | $0.0004122 | $0.0003653 | $0.0003683 | $0.3683 | $2,785.39 |
| 2016-09-03 | $0.0003683 | $0.0003837 | $0.0003675 | $0.0003827 | $0.1060 | $2,893.69 |
| 2016-09-04 | $0.0003829 | $0.0004160 | $0.0003828 | $0.0004138 | $0.2073 | $3,128.86 |
| 2016-09-05 | $0.0004139 | $0.0004142 | $0.0003854 | $0.0003882 | $0.3256 | $2,935.41 |
| 2016-09-06 | $0.0003882 | $0.0004031 | $0.0003873 | $0.0004029 | $0.2014 | $3,046.39 |
| 2016-09-07 | $0.0004029 | $0.0004033 | $0.0003860 | $0.0003872 | $0.9088 | $2,927.68 |
| 2016-09-08 | $0.0003872 | $0.0003961 | $0.0003867 | $0.0003947 | $11.36 | $2,984.32 |
| 2016-09-09 | $0.0003946 | $0.0003990 | $0.0003908 | $0.0003987 | $0.6523 | $3,014.69 |
| 2016-09-10 | $0.0003986 | $0.0003996 | $0.0003922 | $0.0003928 | $0.7967 | $2,970.64 |
| 2016-09-11 | $0.0003928 | $0.0004024 | $0.0003843 | $0.0003882 | $0.5471 | $2,935.37 |
| 2016-09-12 | $0.0003883 | $0.0003894 | $0.0003573 | $0.0003587 | $33.00 | $2,712.81 |
| 2016-09-13 | $0.0003589 | $0.0003594 | $0.0003399 | $0.0003411 | $0.2690 | $2,579.25 |
| 2016-09-14 | $0.0003412 | $0.0003427 | $0.0003407 | $0.0003420 | $0.5369 | $2,586.33 |
| 2016-09-15 | $0.0003420 | $0.0003422 | $0.0003401 | $0.0003401 | $0.2440 | $2,571.53 |
| 2016-09-16 | $0.0003400 | $0.0003524 | $0.0003400 | $0.0003520 | $0.5877 | $2,662.09 |
| 2016-09-17 | $0.0003520 | $0.0003526 | $0.0003453 | $0.0003455 | $0.2444 | $2,612.62 |
| 2016-09-18 | $0.0003454 | $0.0003539 | $0.0003453 | $0.0003537 | $1.38 | $2,674.99 |
| 2016-09-19 | $0.0003537 | $0.0003599 | $0.0003531 | $0.0003594 | $0.1196 | $2,718.02 |
| 2016-09-20 | $0.0003594 | $0.0004446 | $0.0003588 | $0.0004446 | $0.06670 | $3,362.32 |
| 2016-09-21 | $0.0004441 | $0.0004441 | $0.0003873 | $0.0003881 | $0.8290 | $2,934.76 |
| 2016-09-22 | $0.0003881 | $0.0005441 | $0.0003881 | $0.0005426 | $2.63 | $4,102.98 |
| 2016-09-23 | $0.0005426 | $0.0007238 | $0.0004654 | $0.0007234 | $4.21 | $5,470.52 |
| 2016-09-24 | $0.0007234 | $0.001133 | $0.0006023 | $0.0006026 | $5.49 | $4,556.56 |
| 2016-09-25 | $0.0006026 | $0.001136 | $0.0006024 | $0.001136 | $1.45 | $8,587.43 |
| 2016-09-26 | $0.001136 | $0.001136 | $0.0006065 | $0.0006142 | $0.5127 | $4,644.69 |
| 2016-09-27 | $0.0006141 | $0.0006143 | $0.0006041 | $0.0006061 | $1.30 | $4,583.56 |
| 2016-09-28 | $0.0006062 | $0.001005 | $0.0006046 | $0.0006048 | $0.7772 | $4,573.41 |
| 2016-09-29 | $0.0006047 | $0.0006129 | $0.0006047 | $0.0006056 | $2.68 | $4,579.47 |
| 2016-09-30 | $0.0006057 | $0.0007072 | $0.0006041 | $0.0007072 | $1.54 | $5,347.90 |