G3N G3N
Xếp hạng #?
23:44:05 05/04/2018
G3N (G3N)
Không hoạt động
Lịch sử giá G3N (G3N) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.0004416 | $0.0004713 | $0.0004416 | $0.0004669 | $0.2988 | $3,530.95 |
| 2016-11-02 | $0.0004671 | $0.0004673 | $0.0004479 | $0.0004583 | $2.04 | $3,465.56 |
| 2016-11-03 | $0.0004593 | $0.0004624 | $0.0004138 | $0.0004199 | $0.5636 | $3,175.28 |
| 2016-11-04 | $0.0004201 | $0.0004312 | $0.0004182 | $0.0004291 | $0.7134 | $3,244.43 |
| 2016-11-05 | $0.0004290 | $0.0004316 | $0.0003210 | $0.0003236 | $11.33 | $2,446.94 |
| 2016-11-06 | $0.0003236 | $0.0003428 | $0.0003236 | $0.0003416 | $0.6636 | $2,583.45 |
| 2016-11-07 | $0.0003415 | $0.0007041 | $0.00007038 | $0.0003936 | $896.81 | $2,976.47 |
| 2016-11-08 | $0.0003938 | $0.0004597 | $0.0001419 | $0.0004260 | $20.41 | $3,221.71 |
| 2016-11-09 | $0.0004259 | $0.0004440 | $0.0004252 | $0.0004373 | $0.08747 | $3,307.15 |
| 2016-11-10 | $0.0001924 | $0.0001933 | $0.0001920 | $0.0001932 | $14.66 | $1,460.76 |
| 2016-11-11 | $0.0001932 | $0.0003017 | $0.0001932 | $0.0003009 | $3.17 | $2,275.34 |
| 2016-11-12 | $0.0003009 | $0.0003012 | $0.0002998 | $0.0003001 | $0.3306 | $2,269.56 |
| 2016-11-13 | $0.0002086 | $0.0002112 | $0.0002062 | $0.0002106 | $0.3283 | $1,592.73 |
| 2016-11-14 | $0.0002106 | $0.0002119 | $0.0002030 | $0.0002114 | $0.4669 | $1,598.41 |
| 2016-11-15 | $0.0002115 | $0.0003006 | $0.0002115 | $0.0002135 | $0.3078 | $1,614.36 |
| 2016-11-16 | $0.0002133 | $0.0002318 | $0.0002127 | $0.0002233 | $1.10 | $1,688.37 |
| 2016-11-17 | $0.0002233 | $0.0002267 | $0.0002071 | $0.0002076 | $8.80 | $1,569.68 |
| 2016-11-18 | $0.0002075 | $0.0002075 | $0.0001568 | $0.0001579 | $3.70 | $1,193.82 |
| 2016-11-19 | $0.0001578 | $0.0002029 | $0.0001575 | $0.0001728 | $0.5575 | $1,307.00 |
| 2016-11-20 | $0.0001729 | $0.0001738 | $0.0001651 | $0.0001664 | $0.2857 | $1,258.00 |
| 2016-11-22 | $0.0001775 | $0.0002563 | $0.0001773 | $0.0002555 | $0.4153 | $1,931.78 |
| 2016-11-23 | $0.0002555 | $0.0002558 | $0.0002512 | $0.0002522 | $0.1065 | $1,907.39 |
| 2016-11-24 | $0.0002676 | $0.0002679 | $0.0001846 | $0.0001851 | $1.31 | $1,399.80 |
| 2016-11-25 | $0.0001851 | $0.0002744 | $0.0001836 | $0.0002744 | $0.3738 | $2,074.97 |
| 2016-11-26 | $0.0002744 | $0.0002746 | $0.0002645 | $0.0002722 | $0.2787 | $2,058.17 |
| 2016-11-27 | $0.0002721 | $0.0003172 | $0.0002708 | $0.0003074 | $4.54 | $2,324.77 |
| 2016-11-28 | $0.0003075 | $0.0003838 | $0.0002205 | $0.0003605 | $2.96 | $2,726.29 |
| 2016-11-29 | $0.0003605 | $0.0005962 | $0.0003605 | $0.0005959 | $15.40 | $4,506.28 |
| 2016-11-30 | $0.0005958 | $0.0006720 | $0.0002982 | $0.0006711 | $13.62 | $5,074.95 |