G3N G3N
Xếp hạng #?
23:44:05 05/04/2018
G3N (G3N)
Không hoạt động
Lịch sử giá G3N (G3N) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.0006711 | $0.0006750 | $0.0003701 | $0.0006733 | $3.70 | $5,091.50 |
| 2016-12-02 | $0.0006742 | $0.0006862 | $0.0002774 | $0.0006144 | $54.62 | $4,645.95 |
| 2016-12-03 | $0.0006146 | $0.0006148 | $0.0005148 | $0.0005166 | $5.32 | $3,906.81 |
| 2016-12-04 | $0.0005167 | $0.0005171 | $0.0002773 | $0.0003094 | $0.4324 | $2,339.71 |
| 2016-12-05 | $0.0003095 | $0.0004418 | $0.0003007 | $0.0004400 | $0.1572 | $3,327.47 |
| 2016-12-06 | $0.0004400 | $0.0005120 | $0.0004400 | $0.0005120 | $2.65 | $3,871.91 |
| 2016-12-07 | $0.0005120 | $0.0005169 | $0.0005090 | $0.0005147 | $2.02 | $3,891.80 |
| 2016-12-08 | $0.0005146 | $0.0006110 | $0.0004982 | $0.0006091 | $7.16 | $4,605.66 |
| 2016-12-09 | $0.0006089 | $0.0006196 | $0.0005017 | $0.0006181 | $3.90 | $4,673.93 |
| 2016-12-10 | $0.0006182 | $0.0006984 | $0.0006182 | $0.0006894 | $21.47 | $5,213.47 |
| 2016-12-11 | $0.0006894 | $0.0006896 | $0.0006610 | $0.0006772 | $46.24 | $5,120.56 |
| 2016-12-12 | $0.0006774 | $0.0007037 | $0.0006774 | $0.0006788 | $14.71 | $5,132.67 |
| 2016-12-13 | $0.0006787 | $0.0006885 | $0.0006768 | $0.0006878 | $13.35 | $5,201.02 |
| 2016-12-14 | $0.0006869 | $0.0006960 | $0.0006774 | $0.0006953 | $6.46 | $5,257.56 |
| 2016-12-15 | $0.0006955 | $0.0006955 | $0.0003578 | $0.0003580 | $0.3343 | $2,707.26 |
| 2016-12-16 | $0.0003579 | $0.0003689 | $0.0003579 | $0.0003689 | $0.3205 | $2,789.62 |
| 2016-12-17 | $0.0003689 | $0.0003725 | $0.0003632 | $0.0003638 | $0.4387 | $2,750.81 |
| 2016-12-18 | $0.0003638 | $0.0003656 | $0.0003625 | $0.0003635 | $4.80 | $2,748.85 |
| 2016-12-19 | $0.0003636 | $0.0003650 | $0.0002535 | $0.0002537 | $5.36 | $1,918.49 |
| 2016-12-20 | $0.0002537 | $0.0002931 | $0.0002533 | $0.0002804 | $1.17 | $2,120.48 |
| 2016-12-21 | $0.0002803 | $0.0003469 | $0.0002798 | $0.0002912 | $1.01 | $2,202.20 |
| 2016-12-22 | $0.0002920 | $0.0004239 | $0.0002920 | $0.0004238 | $2.33 | $3,204.59 |
| 2016-12-23 | $0.0004236 | $0.0004575 | $0.0003631 | $0.0003686 | $0.5529 | $2,787.21 |
| 2016-12-24 | $0.0003688 | $0.0003694 | $0.0003397 | $0.0003414 | $0.1710 | $2,581.90 |
| 2016-12-25 | $0.0003416 | $0.0004485 | $0.0003277 | $0.0004483 | $0.2783 | $3,389.96 |
| 2016-12-26 | $0.0004481 | $0.0004566 | $0.0004481 | $0.0004540 | $0.09988 | $3,433.41 |
| 2016-12-27 | $0.0003567 | $0.0006444 | $0.0003544 | $0.0006435 | $18.49 | $4,866.32 |
| 2016-12-28 | $0.0006439 | $0.0006681 | $0.0003615 | $0.0003708 | $16.14 | $2,803.93 |
| 2016-12-29 | $0.0003709 | $0.0006431 | $0.0003640 | $0.0006426 | $4.86 | $4,859.04 |
| 2016-12-30 | $0.0006425 | $0.0006425 | $0.0006170 | $0.0006338 | $3.86 | $4,792.95 |