G3N G3N
Xếp hạng #?
23:44:05 05/04/2018
G3N (G3N)
Không hoạt động
Lịch sử giá G3N (G3N) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.0006504 | $0.0006504 | $0.0006367 | $0.0006483 | $0.4032 | $4,902.37 |
| 2017-04-02 | $0.0006484 | $0.0006523 | $0.0006269 | $0.0006282 | $0.1213 | $4,750.66 |
| 2017-04-03 | $0.0006287 | $0.0006701 | $0.0006287 | $0.0006520 | $0.7869 | $4,930.14 |
| 2017-04-04 | $0.0006529 | $0.0006592 | $0.0006387 | $0.0006409 | $0.6409 | $4,846.60 |
| 2017-04-05 | $0.0006401 | $0.0006415 | $0.0006377 | $0.0006411 | $0.1846 | $4,848.12 |
| 2017-04-06 | $0.0006417 | $0.0006774 | $0.0006417 | $0.0006741 | $0.7097 | $5,097.68 |
| 2017-04-07 | $0.0006720 | $0.0006720 | $0.0006449 | $0.0006473 | $0.3012 | $4,894.77 |
| 2017-04-08 | $0.0006450 | $0.001764 | $0.0006394 | $0.001764 | $126.01 | $13,338.57 |
| 2017-04-09 | $0.003471 | $0.004228 | $0.0006804 | $0.0009028 | $16,926.40 | $6,826.73 |
| 2017-04-10 | $0.0009023 | $0.001089 | $0.0006176 | $0.0006410 | $212.44 | $4,847.55 |
| 2017-04-11 | $0.0006412 | $0.0006791 | $0.0006131 | $0.0006266 | $34.96 | $4,738.32 |
| 2017-04-12 | $0.0006265 | $0.0006992 | $0.0005869 | $0.0006002 | $55.70 | $4,538.53 |
| 2017-04-13 | $0.0006005 | $0.0006672 | $0.0005854 | $0.0005963 | $44.61 | $4,509.41 |
| 2017-04-14 | $0.0005969 | $0.001173 | $0.0005962 | $0.0007472 | $127.38 | $5,650.44 |
| 2017-04-15 | $0.0007471 | $0.0009970 | $0.0007456 | $0.0007739 | $2.83 | $5,851.87 |
| 2017-04-16 | $0.0007739 | $0.0007914 | $0.0007058 | $0.0007098 | $24.82 | $5,367.16 |
| 2017-04-17 | $0.0007099 | $0.0008089 | $0.0007098 | $0.0007641 | $6.07 | $5,778.06 |
| 2017-04-18 | $0.0007640 | $0.0007967 | $0.0007258 | $0.0007512 | $16.42 | $5,680.76 |
| 2017-04-19 | $0.0007515 | $0.0008335 | $0.0007006 | $0.0007625 | $34.41 | $5,765.81 |
| 2017-04-20 | $0.0007630 | $0.0008519 | $0.0007387 | $0.0007989 | $6.60 | $6,041.21 |
| 2017-04-21 | $0.0007991 | $0.0008041 | $0.0007780 | $0.0007821 | $4.11 | $5,914.25 |
| 2017-04-22 | $0.0007825 | $0.0007882 | $0.0007613 | $0.0007760 | $0.4205 | $5,867.85 |
| 2017-04-23 | $0.0007761 | $0.0007763 | $0.0006983 | $0.0007002 | $14.00 | $5,294.70 |
| 2017-04-24 | $0.0007002 | $0.0007108 | $0.0006856 | $0.0007001 | $2.26 | $5,293.96 |
| 2017-04-25 | $0.0007003 | $0.0007139 | $0.0006512 | $0.0006581 | $14.69 | $4,976.14 |
| 2017-04-26 | $0.0006583 | $0.0007639 | $0.0006583 | $0.0006662 | $23.41 | $5,037.44 |
| 2017-04-27 | $0.0006666 | $0.0007117 | $0.0006663 | $0.0007116 | $0.5537 | $5,380.85 |
| 2017-04-28 | $0.0007116 | $0.0007189 | $0.0006850 | $0.0006977 | $0.3698 | $5,276.19 |
| 2017-04-29 | $0.0006985 | $0.0007034 | $0.0006971 | $0.0007005 | $0.2084 | $5,297.48 |
| 2017-04-30 | $0.0007006 | $0.0007144 | $0.0006969 | $0.0007144 | $1.48 | $5,402.08 |