G3N G3N
Xếp hạng #?
23:44:05 05/04/2018
G3N (G3N)
Không hoạt động
Lịch sử giá G3N (G3N) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.003376 | $0.003435 | $0.002711 | $0.002784 | $24.02 | $21,055.63 |
| 2017-08-02 | $0.002784 | $0.002787 | $0.002232 | $0.002267 | $20.15 | $17,145.00 |
| 2017-08-03 | $0.002271 | $0.003305 | $0.002270 | $0.003289 | $161.21 | $24,874.69 |
| 2017-08-04 | $0.003289 | $0.003300 | $0.002126 | $0.002170 | $52.03 | $16,412.71 |
| 2017-08-05 | $0.002169 | $0.003232 | $0.002168 | $0.003189 | $24.35 | $24,116.53 |
| 2017-08-06 | $0.003190 | $0.003221 | $0.002684 | $0.002743 | $3.18 | $20,744.23 |
| 2017-08-07 | $0.002737 | $0.002859 | $0.002735 | $0.002846 | $2.12 | $21,522.43 |
| 2017-08-08 | $0.002849 | $0.002925 | $0.002792 | $0.002874 | $34.73 | $21,730.53 |
| 2017-08-09 | $0.002872 | $0.002879 | $0.002695 | $0.002774 | $15.06 | $20,979.79 |
| 2017-08-10 | $0.002775 | $0.002892 | $0.002764 | $0.002836 | $5.90 | $21,442.04 |
| 2017-08-11 | $0.002835 | $0.003073 | $0.002823 | $0.003032 | $6.06 | $22,928.79 |
| 2017-08-12 | $0.003030 | $0.003247 | $0.002997 | $0.003175 | $0.5238 | $24,005.22 |
| 2017-08-13 | $0.003172 | $0.003477 | $0.003172 | $0.003329 | $25.78 | $25,171.27 |
| 2017-08-14 | $0.003331 | $0.003541 | $0.003264 | $0.003539 | $3.50 | $26,758.89 |
| 2017-08-15 | $0.003548 | $0.003630 | $0.003444 | $0.003444 | $0.5808 | $26,041.64 |
| 2017-08-16 | $0.003448 | $0.003647 | $0.003278 | $0.003645 | $0.6147 | $27,560.22 |
| 2017-08-17 | $0.003546 | $0.003686 | $0.003440 | $0.003520 | $8.21 | $26,619.44 |
| 2017-08-18 | $0.003509 | $0.005528 | $0.003346 | $0.005042 | $28.34 | $38,129.25 |
| 2017-08-19 | $0.005038 | $0.005327 | $0.003736 | $0.003957 | $82.95 | $29,918.77 |
| 2017-08-20 | $0.003938 | $0.004194 | $0.003847 | $0.004113 | $21.42 | $31,102.44 |
| 2017-08-21 | $0.004097 | $0.004241 | $0.004008 | $0.004111 | $24.12 | $31,090.19 |
| 2017-08-22 | $0.004121 | $0.004121 | $0.003101 | $0.003276 | $8.19 | $24,769.20 |
| 2017-08-23 | $0.003269 | $0.005455 | $0.003258 | $0.005425 | $16.56 | $41,022.73 |
| 2017-08-24 | $0.005427 | $0.005672 | $0.005384 | $0.005622 | $22.77 | $42,509.25 |
| 2017-08-25 | $0.005613 | $0.006056 | $0.005091 | $0.005561 | $598.49 | $42,054.02 |
| 2017-08-26 | $0.005572 | $0.006880 | $0.005218 | $0.006865 | $44.16 | $51,914.20 |
| 2017-08-27 | $0.006864 | $0.006955 | $0.005707 | $0.006609 | $1,079.51 | $49,974.12 |
| 2017-08-28 | $0.006602 | $0.006622 | $0.006380 | $0.006603 | $0.6603 | $49,929.96 |
| 2017-08-29 | $0.005795 | $0.006779 | $0.004393 | $0.004508 | $205.37 | $34,090.37 |
| 2017-08-30 | $0.004502 | $0.005173 | $0.004403 | $0.005138 | $0.5252 | $38,852.77 |
| 2017-08-31 | $0.005129 | $0.006192 | $0.004723 | $0.004767 | $96.62 | $36,045.49 |