G3N G3N
Xếp hạng #?
23:44:05 05/04/2018
G3N (G3N)
Không hoạt động
Lịch sử giá G3N (G3N) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.0007146 | $0.0007745 | $0.0007146 | $0.0007677 | $1.31 | $5,804.99 |
| 2017-05-02 | $0.0007674 | $0.0008106 | $0.0007645 | $0.0007991 | $0.5937 | $6,042.34 |
| 2017-05-03 | $0.0007996 | $0.0008081 | $0.0007971 | $0.0007978 | $0.5928 | $6,032.73 |
| 2017-05-04 | $0.0008305 | $0.0008312 | $0.0008072 | $0.0008303 | $6.15 | $6,278.96 |
| 2017-05-05 | $0.0008321 | $0.0008737 | $0.0008111 | $0.0008244 | $97.02 | $6,233.94 |
| 2017-05-06 | $0.0008251 | $0.0009099 | $0.0008251 | $0.0008368 | $33.66 | $6,327.52 |
| 2017-05-07 | $0.0008371 | $0.0009301 | $0.0008357 | $0.0008782 | $6.79 | $6,640.78 |
| 2017-05-08 | $0.0008783 | $0.0009181 | $0.0008783 | $0.0009112 | $1.37 | $6,890.12 |
| 2017-05-09 | $0.0009727 | $0.001023 | $0.0009611 | $0.0009830 | $6.49 | $7,433.35 |
| 2017-05-10 | $0.0009837 | $0.001011 | $0.0009627 | $0.001002 | $2.23 | $7,577.70 |
| 2017-05-11 | $0.001004 | $0.001042 | $0.0009906 | $0.001004 | $20.19 | $7,591.68 |
| 2017-05-12 | $0.001005 | $0.001007 | $0.0009166 | $0.0009294 | $1.86 | $7,028.24 |
| 2017-05-13 | $0.0009522 | $0.0009775 | $0.0009346 | $0.0009755 | $1.55 | $7,376.35 |
| 2017-05-14 | $0.0009786 | $0.0009980 | $0.0009688 | $0.0009844 | $2.22 | $7,444.06 |
| 2017-05-15 | $0.0009850 | $0.0009865 | $0.0009303 | $0.0009519 | $4.87 | $7,198.47 |
| 2017-05-16 | $0.0009505 | $0.0009512 | $0.0009138 | $0.0009392 | $0.5236 | $7,101.86 |
| 2017-05-17 | $0.0009389 | $0.001000 | $0.0009290 | $0.0009972 | $0.7954 | $7,540.57 |
| 2017-05-18 | $0.0009966 | $0.001068 | $0.0009966 | $0.001018 | $65.32 | $7,695.51 |
| 2017-05-19 | $0.001018 | $0.001122 | $0.001018 | $0.001120 | $3.55 | $8,467.88 |
| 2017-05-20 | $0.001119 | $0.001135 | $0.001068 | $0.001105 | $3.13 | $8,357.10 |
| 2017-05-21 | $0.001105 | $0.001128 | $0.001079 | $0.001094 | $0.3610 | $8,271.42 |
| 2017-05-22 | $0.001281 | $0.001320 | $0.001214 | $0.001266 | $5.63 | $9,576.30 |
| 2017-05-23 | $0.001265 | $0.001328 | $0.001188 | $0.001220 | $4.27 | $9,224.37 |
| 2017-05-24 | $0.001221 | $0.001492 | $0.001221 | $0.001317 | $8.22 | $9,961.88 |
| 2017-05-25 | $0.001315 | $0.001491 | $0.001213 | $0.001245 | $1.60 | $9,415.92 |
| 2017-05-26 | $0.001236 | $0.001396 | $0.001109 | $0.001204 | $1.26 | $9,104.59 |
| 2017-05-27 | $0.001208 | $0.001244 | $0.001018 | $0.001098 | $2.18 | $8,305.53 |
| 2017-05-28 | $0.001105 | $0.001234 | $0.001105 | $0.001175 | $1.71 | $8,883.10 |
| 2017-05-29 | $0.001172 | $0.001324 | $0.001140 | $0.001297 | $9.26 | $9,806.87 |
| 2017-05-30 | $0.001298 | $0.001322 | $0.001263 | $0.001288 | $0.2260 | $9,739.26 |
| 2017-05-31 | $0.001175 | $0.001225 | $0.001164 | $0.001211 | $3.87 | $9,157.75 |