G3N G3N
Xếp hạng #?
23:44:05 05/04/2018
G3N (G3N)
Không hoạt động
Lịch sử giá G3N (G3N) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.005161 | $0.005184 | $0.004310 | $0.005055 | $3.12 | $38,228.76 |
| 2017-10-02 | $0.005053 | $0.005572 | $0.005039 | $0.005547 | $5.97 | $41,948.61 |
| 2017-10-03 | $0.005548 | $0.005573 | $0.004635 | $0.004680 | $49.84 | $35,388.89 |
| 2017-10-04 | $0.004691 | $0.004774 | $0.004030 | $0.004050 | $4.22 | $30,629.06 |
| 2017-10-05 | $0.004740 | $0.005240 | $0.004732 | $0.005188 | $71.50 | $39,234.27 |
| 2017-10-06 | $0.005188 | $0.005300 | $0.004169 | $0.004923 | $179.34 | $37,225.07 |
| 2017-10-07 | $0.004924 | $0.004938 | $0.002181 | $0.004615 | $37.44 | $34,894.88 |
| 2017-10-08 | $0.004602 | $0.005158 | $0.004598 | $0.005133 | $8.93 | $38,818.44 |
| 2017-10-09 | $0.004664 | $0.005649 | $0.004569 | $0.004787 | $388.96 | $36,195.22 |
| 2017-10-10 | $0.004786 | $0.004863 | $0.004540 | $0.004573 | $8.43 | $34,580.68 |
| 2017-10-11 | $0.004572 | $0.005253 | $0.004536 | $0.004822 | $14.96 | $36,464.57 |
| 2017-10-12 | $0.004826 | $0.005207 | $0.004718 | $0.005207 | $5.42 | $39,374.99 |
| 2017-10-13 | $0.005223 | $0.005642 | $0.005190 | $0.005428 | $11.31 | $41,045.79 |
| 2017-10-14 | $0.005429 | $0.005791 | $0.005370 | $0.005666 | $7.79 | $42,842.35 |
| 2017-10-15 | $0.005676 | $0.005894 | $0.005237 | $0.005835 | $11.44 | $44,125.60 |
| 2017-10-16 | $0.005836 | $0.006263 | $0.005708 | $0.006219 | $0.6219 | $47,028.01 |
| 2017-10-18 | $0.005322 | $0.005387 | $0.004929 | $0.005361 | $11.17 | $40,539.15 |
| 2017-10-19 | $0.005364 | $0.006028 | $0.005315 | $0.005988 | $5.70 | $45,281.51 |
| 2017-10-20 | $0.005990 | $0.006009 | $0.005416 | $0.005816 | $7.19 | $43,982.76 |
| 2017-10-21 | $0.005804 | $0.005945 | $0.005617 | $0.005617 | $12.38 | $42,473.40 |
| 2017-10-22 | $0.005618 | $0.005668 | $0.002352 | $0.002396 | $88.04 | $18,115.04 |
| 2017-10-23 | $0.002392 | $0.005215 | $0.002324 | $0.005190 | $31.70 | $39,243.79 |
| 2017-10-24 | $0.005178 | $0.005271 | $0.003895 | $0.003916 | $2.19 | $29,615.54 |
| 2017-10-25 | $0.003918 | $0.005570 | $0.003821 | $0.004613 | $7.51 | $34,880.36 |
| 2017-10-26 | $0.004612 | $0.006082 | $0.004582 | $0.006062 | $30.10 | $45,840.18 |
| 2017-10-27 | $0.006063 | $0.006176 | $0.005870 | $0.005922 | $29.41 | $44,780.99 |
| 2017-10-31 | $0.003506 | $0.003547 | $0.003466 | $0.003547 | $45.14 | $26,820.21 |