G3N G3N
Xếp hạng #?
23:44:05 05/04/2018
G3N (G3N)
Không hoạt động
Lịch sử giá G3N (G3N) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.0006490 | $0.0007335 | $0.0006488 | $0.0007335 | $1.22 | $5,546.65 |
| 2017-03-02 | $0.0007348 | $0.0008215 | $0.0006979 | $0.0008132 | $71.89 | $6,149.00 |
| 2017-03-03 | $0.0008130 | $0.0008671 | $0.0007146 | $0.0008670 | $1.54 | $6,556.11 |
| 2017-03-04 | $0.0008687 | $0.0008700 | $0.0008367 | $0.0008506 | $1.23 | $6,431.87 |
| 2017-03-05 | $0.0008098 | $0.0008237 | $0.0008087 | $0.0008236 | $0.1400 | $6,228.19 |
| 2017-03-06 | $0.0008239 | $0.0008280 | $0.0007362 | $0.0007510 | $2.65 | $5,678.75 |
| 2017-03-07 | $0.0007512 | $0.0007516 | $0.0006385 | $0.0006607 | $60.51 | $4,996.23 |
| 2017-03-08 | $0.0006605 | $0.0006654 | $0.0006085 | $0.0006095 | $6.19 | $4,608.97 |
| 2017-03-09 | $0.0006097 | $0.0006347 | $0.0006049 | $0.0006299 | $0.9627 | $4,763.24 |
| 2017-03-10 | $0.0006304 | $0.0006988 | $0.0005709 | $0.0005919 | $3.30 | $4,475.60 |
| 2017-03-11 | $0.0005917 | $0.0006327 | $0.0005917 | $0.0006231 | $1.97 | $4,711.69 |
| 2017-03-12 | $0.0006364 | $0.0006626 | $0.0006357 | $0.0006473 | $8.24 | $4,895.05 |
| 2017-03-13 | $0.0006475 | $0.0006929 | $0.0006462 | $0.0006899 | $5.02 | $5,216.76 |
| 2017-03-14 | $0.0006900 | $0.0007024 | $0.0006401 | $0.0006944 | $31.84 | $5,250.98 |
| 2017-03-15 | $0.0006945 | $0.0006965 | $0.0006580 | $0.0006623 | $5.28 | $5,008.19 |
| 2017-03-16 | $0.0006632 | $0.0007273 | $0.0006632 | $0.0006889 | $0.3131 | $5,209.61 |
| 2017-03-17 | $0.0006845 | $0.0006845 | $0.0006158 | $0.0006161 | $0.1320 | $4,659.10 |
| 2017-03-18 | $0.0006158 | $0.0006239 | $0.0005363 | $0.0005453 | $0.1755 | $4,123.79 |
| 2017-03-19 | $0.0005470 | $0.0006084 | $0.0005452 | $0.0005909 | $0.7202 | $4,468.64 |
| 2017-03-20 | $0.0005912 | $0.0006059 | $0.0005911 | $0.0005986 | $0.2957 | $4,526.91 |
| 2017-03-22 | $0.0006531 | $0.0006531 | $0.0005984 | $0.0006190 | $0.1052 | $4,680.76 |
| 2017-03-23 | $0.0006195 | $0.0006213 | $0.0006071 | $0.0006094 | $0.1036 | $4,607.99 |
| 2017-03-24 | $0.0005755 | $0.0006031 | $0.0005513 | $0.0005531 | $6.03 | $4,182.76 |
| 2017-03-25 | $0.0005526 | $0.0005757 | $0.0004790 | $0.0005739 | $13.29 | $4,340.07 |
| 2017-03-26 | $0.0005747 | $0.0005890 | $0.0005367 | $0.0005414 | $0.4073 | $4,093.75 |
| 2017-03-27 | $0.0005444 | $0.0005779 | $0.0005443 | $0.0005740 | $0.2806 | $4,340.44 |
| 2017-03-29 | $0.0005971 | $0.0005974 | $0.0005403 | $0.0005408 | $24.80 | $4,089.35 |
| 2017-03-30 | $0.0005419 | $0.0006075 | $0.0005405 | $0.0006056 | $9.39 | $4,579.44 |
| 2017-03-31 | $0.0006057 | $0.0006297 | $0.0006057 | $0.0006259 | $0.4461 | $4,732.73 |