G3N G3N
Xếp hạng #?
23:44:05 05/04/2018
G3N (G3N)
Không hoạt động
Lịch sử giá G3N (G3N) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.0007278 | $0.0007390 | $0.0005480 | $0.0007221 | $153.92 | $5,460.09 |
| 2017-02-02 | $0.0007220 | $0.0007297 | $0.0007045 | $0.0007285 | $5.45 | $5,508.81 |
| 2017-02-03 | $0.0007283 | $0.0007444 | $0.0007263 | $0.0007397 | $0.4409 | $5,593.25 |
| 2017-02-04 | $0.0005941 | $0.0007426 | $0.0005936 | $0.0007405 | $0.7092 | $5,599.27 |
| 2017-02-05 | $0.0007409 | $0.0007410 | $0.0005930 | $0.0005959 | $0.2383 | $4,505.81 |
| 2017-02-06 | $0.0005965 | $0.0007388 | $0.0005963 | $0.0007371 | $1.14 | $5,573.77 |
| 2017-02-07 | $0.0007385 | $0.0007530 | $0.0005492 | $0.0005519 | $7.46 | $4,173.42 |
| 2017-02-08 | $0.0005524 | $0.0005611 | $0.0005395 | $0.0005475 | $7.40 | $4,140.27 |
| 2017-02-10 | $0.0006360 | $0.0007748 | $0.0006153 | $0.0007712 | $9.68 | $5,831.47 |
| 2017-02-11 | $0.0007713 | $0.0007844 | $0.0005930 | $0.0007634 | $2.79 | $5,772.61 |
| 2017-02-12 | $0.0007627 | $0.0007627 | $0.0005199 | $0.0005495 | $30.78 | $4,155.64 |
| 2017-02-13 | $0.0005494 | $0.0006712 | $0.0005487 | $0.0006637 | $0.1981 | $5,019.05 |
| 2017-02-14 | $0.0006645 | $0.0006650 | $0.0005130 | $0.0005425 | $8.84 | $4,102.00 |
| 2017-02-15 | $0.0005434 | $0.0005442 | $0.0005409 | $0.0005441 | $0.1091 | $4,114.33 |
| 2017-02-16 | $0.0005560 | $0.0005560 | $0.0005544 | $0.0005548 | $4.22 | $4,195.47 |
| 2017-02-17 | $0.0005541 | $0.0005569 | $0.0005335 | $0.0005440 | $28.45 | $4,113.89 |
| 2017-02-18 | $0.0005456 | $0.0005503 | $0.0005444 | $0.0005502 | $0.1102 | $4,160.88 |
| 2017-02-19 | $0.0006833 | $0.0006928 | $0.0005739 | $0.0006916 | $2.48 | $5,229.76 |
| 2017-02-20 | $0.0006921 | $0.0007089 | $0.0005798 | $0.0005940 | $2.78 | $4,491.68 |
| 2017-02-21 | $0.0005936 | $0.0006131 | $0.0005923 | $0.0006131 | $0.08955 | $4,636.41 |
| 2017-02-22 | $0.0005896 | $0.0005965 | $0.0005896 | $0.0005922 | $0.1229 | $4,478.48 |
| 2017-02-23 | $0.0005922 | $0.0007444 | $0.0005920 | $0.0006417 | $4.13 | $4,852.44 |
| 2017-02-24 | $0.0006450 | $0.0006602 | $0.0005999 | $0.0006221 | $5.39 | $4,703.87 |
| 2017-02-25 | $0.0006203 | $0.0007245 | $0.0006193 | $0.0007092 | $0.6974 | $5,362.75 |
| 2017-02-26 | $0.0007094 | $0.0007106 | $0.0006172 | $0.0006409 | $0.4480 | $4,846.11 |
| 2017-02-27 | $0.0006401 | $0.0007086 | $0.0006284 | $0.0007080 | $1.06 | $5,353.68 |
| 2017-02-28 | $0.0007084 | $0.0007159 | $0.0006455 | $0.0006490 | $0.5080 | $4,907.55 |