G3N G3N
Xếp hạng #?
23:44:05 05/04/2018
G3N (G3N)
Không hoạt động
Lịch sử giá G3N (G3N) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-02 | $0.0004128 | $0.0004195 | $0.0004128 | $0.0004189 | $0.7362 | $3,167.93 |
| 2017-01-03 | $0.0004189 | $0.0004244 | $0.0004189 | $0.0004218 | $0.7412 | $3,189.39 |
| 2017-01-04 | $0.0004352 | $0.0004638 | $0.0004342 | $0.0004614 | $0.3011 | $3,489.18 |
| 2017-01-05 | $0.0004619 | $0.0005003 | $0.0003824 | $0.0004245 | $0.2368 | $3,209.72 |
| 2017-01-06 | $0.0004256 | $0.0006157 | $0.0004256 | $0.0005413 | $0.2707 | $4,093.41 |
| 2017-01-07 | $0.0005421 | $0.0005447 | $0.0005041 | $0.0005096 | $0.2548 | $3,853.87 |
| 2017-01-09 | $0.0004384 | $0.0004432 | $0.0004367 | $0.0004426 | $0.1107 | $3,347.03 |
| 2017-01-10 | $0.0004424 | $0.0004483 | $0.0004415 | $0.0004438 | $0.1109 | $3,355.76 |
| 2017-01-11 | $0.0003989 | $0.0004047 | $0.0003738 | $0.0003817 | $2.17 | $2,886.03 |
| 2017-01-12 | $0.0003811 | $0.0003811 | $0.0003039 | $0.0003221 | $0.6464 | $2,435.93 |
| 2017-01-13 | $0.0003219 | $0.0004974 | $0.0003120 | $0.0004937 | $0.3864 | $3,733.34 |
| 2017-01-14 | $0.0004944 | $0.0005011 | $0.0004905 | $0.0004979 | $0.3897 | $3,765.19 |
| 2017-01-16 | $0.0003738 | $0.0003743 | $0.0003397 | $0.0003408 | $0.8438 | $2,577.42 |
| 2017-01-17 | $0.0003409 | $0.0003824 | $0.0003406 | $0.0003811 | $0.1718 | $2,881.73 |
| 2017-01-18 | $0.0003813 | $0.0003853 | $0.0003605 | $0.0003708 | $0.1699 | $2,804.30 |
| 2017-01-19 | $0.0003724 | $0.0003764 | $0.0003640 | $0.0003688 | $0.7134 | $2,788.61 |
| 2017-01-20 | $0.0003686 | $0.0003688 | $0.0003637 | $0.0003670 | $0.6094 | $2,774.96 |
| 2017-01-21 | $0.0003670 | $0.0003802 | $0.0003670 | $0.0003779 | $0.3779 | $2,857.93 |
| 2017-01-23 | $0.0004596 | $0.0004641 | $0.0004584 | $0.0004608 | $1.15 | $3,484.53 |
| 2017-01-24 | $0.0004553 | $0.0004568 | $0.0004015 | $0.0004015 | $1.16 | $3,036.32 |
| 2017-01-25 | $0.0004017 | $0.0004150 | $0.0003751 | $0.0004146 | $0.2807 | $3,135.14 |
| 2017-01-26 | $0.0004147 | $0.0006058 | $0.0004147 | $0.0006056 | $21.42 | $4,579.38 |
| 2017-01-27 | $0.0006056 | $0.0008014 | $0.0006045 | $0.0007358 | $11.11 | $5,564.12 |
| 2017-01-28 | $0.0007358 | $0.0007391 | $0.0007358 | $0.0007374 | $1.31 | $5,576.35 |
| 2017-01-29 | $0.0004616 | $0.0006832 | $0.0004611 | $0.0006804 | $2.05 | $5,145.44 |
| 2017-01-30 | $0.0006804 | $0.0006813 | $0.0004505 | $0.0005709 | $16.26 | $4,316.71 |
| 2017-01-31 | $0.0005706 | $0.0007290 | $0.0005706 | $0.0007279 | $19.82 | $5,504.42 |