G3N G3N
Xếp hạng #?
23:44:05 05/04/2018
G3N (G3N)
Không hoạt động
Lịch sử giá G3N (G3N) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.0007073 | $0.0007081 | $0.0006139 | $0.0006140 | $0.5429 | $4,642.74 |
| 2016-10-02 | $0.0006140 | $0.0006140 | $0.0006097 | $0.0006109 | $0.5086 | $4,619.82 |
| 2016-10-03 | $0.0006109 | $0.0006126 | $0.0006105 | $0.0006121 | $0.5111 | $4,628.41 |
| 2016-10-04 | $0.0006121 | $0.0006121 | $0.0006034 | $0.0006041 | $17.97 | $4,567.85 |
| 2016-10-05 | $0.0006041 | $0.0007181 | $0.0006035 | $0.0007167 | $0.6523 | $5,419.37 |
| 2016-10-06 | $0.0007166 | $0.0007167 | $0.0006063 | $0.0006069 | $0.8815 | $4,589.32 |
| 2016-10-07 | $0.0006069 | $0.0006117 | $0.0006057 | $0.0006108 | $0.7696 | $4,619.03 |
| 2016-10-08 | $0.0006109 | $0.0007181 | $0.0006109 | $0.0006129 | $13.30 | $4,634.52 |
| 2016-10-09 | $0.0006129 | $0.0006170 | $0.0006105 | $0.0006166 | $2.27 | $4,662.71 |
| 2016-10-10 | $0.0006168 | $0.0006213 | $0.0006162 | $0.0006188 | $0.5229 | $4,679.19 |
| 2016-10-11 | $0.0006190 | $0.0006357 | $0.0006185 | $0.0006351 | $0.5368 | $4,802.53 |
| 2016-10-12 | $0.0006347 | $0.0006386 | $0.0002417 | $0.0002418 | $42.29 | $1,828.19 |
| 2016-10-13 | $0.0002418 | $0.0002491 | $0.0002415 | $0.0002483 | $0.3136 | $1,877.66 |
| 2016-10-14 | $0.0002483 | $0.0003202 | $0.0002483 | $0.0003202 | $0.4205 | $2,420.98 |
| 2016-10-15 | $0.0003202 | $0.0003211 | $0.0002550 | $0.0002554 | $0.2554 | $1,931.23 |
| 2016-10-16 | $0.0002555 | $0.0002890 | $0.0002555 | $0.0002566 | $1.22 | $1,940.09 |
| 2016-10-17 | $0.0002567 | $0.0002880 | $0.0002558 | $0.0002876 | $0.3609 | $2,175.09 |
| 2016-10-18 | $0.0002876 | $0.0002883 | $0.0002873 | $0.0002876 | $0.1199 | $2,174.78 |
| 2016-10-19 | $0.0002553 | $0.0003027 | $0.0002551 | $0.0003027 | $0.7197 | $2,288.70 |
| 2016-10-20 | $0.0003027 | $0.0003030 | $0.0002580 | $0.0002903 | $0.5159 | $2,194.87 |
| 2016-10-21 | $0.0002902 | $0.0002917 | $0.0002901 | $0.0002910 | $0.2633 | $2,200.50 |
| 2016-10-22 | $0.0002912 | $0.001235 | $0.0002911 | $0.001235 | $43.88 | $9,337.50 |
| 2016-10-23 | $0.001236 | $0.001246 | $0.001236 | $0.001242 | $0.9023 | $9,388.39 |
| 2016-10-24 | $0.001242 | $0.001242 | $0.0003524 | $0.0003531 | $0.4215 | $2,670.33 |
| 2016-10-25 | $0.0003530 | $0.0003920 | $0.0003530 | $0.0003878 | $0.7145 | $2,932.30 |
| 2016-10-26 | $0.0003880 | $0.001020 | $0.0003880 | $0.001018 | $2.78 | $7,695.96 |
| 2016-10-27 | $0.001017 | $0.001033 | $0.0004162 | $0.0004196 | $0.2682 | $3,173.29 |
| 2016-10-28 | $0.0004199 | $0.0004281 | $0.0004173 | $0.0004275 | $0.6551 | $3,232.79 |
| 2016-10-29 | $0.0004276 | $0.0004539 | $0.0004276 | $0.0004502 | $0.2960 | $3,404.73 |
| 2016-10-30 | $0.0004501 | $0.0004501 | $0.0004388 | $0.0004422 | $0.5704 | $3,343.66 |
| 2016-10-31 | $0.0004422 | $0.0004469 | $0.0004358 | $0.0004416 | $0.2838 | $3,339.64 |