G3N G3N
Xếp hạng #?
23:44:05 05/04/2018
G3N (G3N)
Không hoạt động
Lịch sử giá G3N (G3N) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.001212 | $0.001295 | $0.001212 | $0.001247 | $2.10 | $9,431.64 |
| 2017-06-02 | $0.001248 | $0.001288 | $0.001232 | $0.001288 | $0.4076 | $9,736.01 |
| 2017-06-03 | $0.001287 | $0.001328 | $0.001264 | $0.001321 | $11.46 | $9,991.45 |
| 2017-06-04 | $0.001318 | $0.001327 | $0.001287 | $0.001308 | $0.8309 | $9,894.73 |
| 2017-06-05 | $0.001309 | $0.001397 | $0.001309 | $0.001397 | $8.57 | $10,564.42 |
| 2017-06-06 | $0.001401 | $0.001553 | $0.001383 | $0.001548 | $22.20 | $11,702.71 |
| 2017-06-07 | $0.001548 | $0.001552 | $0.001407 | $0.001446 | $2.49 | $10,932.23 |
| 2017-06-08 | $0.001453 | $0.001515 | $0.001414 | $0.001515 | $18.22 | $11,457.02 |
| 2017-06-09 | $0.001513 | $0.001571 | $0.001509 | $0.001543 | $1.56 | $11,670.87 |
| 2017-06-10 | $0.001546 | $0.002050 | $0.001494 | $0.001533 | $43.79 | $11,594.34 |
| 2017-06-11 | $0.001532 | $0.002053 | $0.001516 | $0.002025 | $75.67 | $15,315.17 |
| 2017-06-12 | $0.002023 | $0.002029 | $0.001712 | $0.001802 | $2.73 | $13,627.74 |
| 2017-06-13 | $0.001796 | $0.001933 | $0.001794 | $0.001897 | $59.23 | $14,342.49 |
| 2017-06-14 | $0.001896 | $0.001950 | $0.001433 | $0.001499 | $3.06 | $11,335.73 |
| 2017-06-15 | $0.001499 | $0.001698 | $0.001358 | $0.001691 | $33.61 | $12,786.40 |
| 2017-06-16 | $0.001690 | $0.001799 | $0.001622 | $0.001774 | $105.13 | $13,411.62 |
| 2017-06-17 | $0.001774 | $0.001998 | $0.001749 | $0.001749 | $20.98 | $13,222.72 |
| 2017-06-18 | $0.001749 | $0.001749 | $0.001749 | $0.001749 | $25.88 | $13,222.72 |
| 2017-06-19 | $0.001749 | $0.001998 | $0.001749 | $0.001749 | $102.32 | $13,222.72 |
| 2017-06-20 | $0.001749 | $0.001749 | $0.001749 | $0.001749 | $0.2655 | $13,222.72 |
| 2017-06-21 | $0.002123 | $0.002123 | $0.002023 | $0.002023 | $13.83 | $15,300.58 |
| 2017-06-22 | $0.002023 | $0.002523 | $0.002023 | $0.002523 | $27.74 | $19,078.50 |
| 2017-06-23 | $0.002523 | $0.002759 | $0.002523 | $0.002758 | $4.23 | $20,852.75 |
| 2017-06-24 | $0.001925 | $0.001925 | $0.001387 | $0.001414 | $31.26 | $10,694.25 |
| 2017-06-25 | $0.001411 | $0.001437 | $0.001383 | $0.001437 | $31.44 | $10,863.64 |
| 2017-06-26 | $0.002292 | $0.002363 | $0.002248 | $0.002363 | $2.25 | $17,868.52 |
| 2017-06-27 | $0.002363 | $0.002395 | $0.002224 | $0.002244 | $2.14 | $16,970.17 |
| 2017-06-28 | $0.002382 | $0.002485 | $0.001827 | $0.001840 | $4.14 | $13,910.40 |
| 2017-06-29 | $0.001838 | $0.002475 | $0.001781 | $0.002426 | $12.99 | $18,345.15 |
| 2017-06-30 | $0.002431 | $0.002440 | $0.002077 | $0.002085 | $1.07 | $15,765.11 |