G3N G3N
Xếp hạng #?
23:44:05 05/04/2018
G3N (G3N)
Không hoạt động
Lịch sử giá G3N (G3N) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.002084 | $0.002117 | $0.001695 | $0.001709 | $0.3255 | $12,924.71 |
| 2017-07-02 | $0.001709 | $0.001807 | $0.001684 | $0.001799 | $7.03 | $13,604.22 |
| 2017-07-03 | $0.001792 | $0.001817 | $0.001779 | $0.001816 | $0.2549 | $13,733.23 |
| 2017-07-06 | $0.002200 | $0.002630 | $0.002184 | $0.002623 | $27.36 | $19,831.51 |
| 2017-07-07 | $0.002624 | $0.002629 | $0.002469 | $0.002525 | $8.47 | $19,090.30 |
| 2017-07-08 | $0.002527 | $0.002541 | $0.002434 | $0.002460 | $20.02 | $18,606.03 |
| 2017-07-09 | $0.002463 | $0.002473 | $0.002250 | $0.002250 | $10.49 | $17,015.39 |
| 2017-07-10 | $0.002255 | $0.002264 | $0.001357 | $0.001430 | $6.65 | $10,810.25 |
| 2017-07-11 | $0.001427 | $0.002220 | $0.001241 | $0.001854 | $9.54 | $14,021.18 |
| 2017-07-12 | $0.001845 | $0.001881 | $0.001640 | $0.001654 | $6.72 | $12,506.23 |
| 2017-07-13 | $0.001655 | $0.002391 | $0.001510 | $0.002366 | $24.67 | $17,892.64 |
| 2017-07-14 | $0.002364 | $0.002457 | $0.002264 | $0.002332 | $22.55 | $17,631.15 |
| 2017-07-15 | $0.002328 | $0.003125 | $0.001919 | $0.002391 | $109.21 | $18,080.63 |
| 2017-07-16 | $0.002384 | $0.002551 | $0.002331 | $0.002483 | $24.02 | $18,778.60 |
| 2017-07-17 | $0.002481 | $0.002968 | $0.001945 | $0.002963 | $32.77 | $22,403.16 |
| 2017-07-18 | $0.002970 | $0.003190 | $0.002710 | $0.002742 | $9.89 | $20,735.16 |
| 2017-07-19 | $0.002746 | $0.003496 | $0.002407 | $0.002444 | $56.39 | $18,477.48 |
| 2017-07-20 | $0.002436 | $0.003583 | $0.002303 | $0.002811 | $62.11 | $21,257.00 |
| 2017-07-21 | $0.002832 | $0.002841 | $0.002660 | $0.002671 | $0.4686 | $20,195.62 |
| 2017-07-22 | $0.004159 | $0.004845 | $0.002859 | $0.002859 | $45.65 | $21,617.63 |
| 2017-07-23 | $0.002859 | $0.003855 | $0.002859 | $0.003855 | $2.75 | $29,152.83 |
| 2017-07-24 | $0.003851 | $0.003871 | $0.002726 | $0.002758 | $35.86 | $20,858.80 |
| 2017-07-25 | $0.002758 | $0.002777 | $0.002451 | $0.002530 | $5.06 | $19,132.95 |
| 2017-07-30 | $0.003150 | $0.003212 | $0.003044 | $0.003203 | $1.68 | $24,222.17 |
| 2017-07-31 | $0.003206 | $0.004545 | $0.003163 | $0.003374 | $188.18 | $25,513.74 |