G3N G3N
Xếp hạng #?
23:44:05 05/04/2018
G3N (G3N)
Không hoạt động
Lịch sử giá G3N (G3N) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.003544 | $0.003881 | $0.003503 | $0.003874 | $29.55 | $29,292.88 |
| 2017-11-02 | $0.003878 | $0.004364 | $0.003852 | $0.004290 | $2.57 | $32,439.15 |
| 2017-11-03 | $0.004284 | $0.004432 | $0.004196 | $0.004240 | $102.12 | $32,058.64 |
| 2017-11-04 | $0.004228 | $0.004628 | $0.004132 | $0.004361 | $11.41 | $32,974.16 |
| 2017-11-05 | $0.004352 | $0.004491 | $0.004304 | $0.004352 | $7.37 | $32,912.53 |
| 2017-11-06 | $0.004362 | $0.004376 | $0.004028 | $0.004043 | $16.59 | $30,570.31 |
| 2017-11-07 | $0.004036 | $0.004184 | $0.004036 | $0.004140 | $6.16 | $31,308.95 |
| 2017-11-08 | $0.004127 | $0.005085 | $0.004103 | $0.004410 | $28.15 | $33,350.36 |
| 2017-11-09 | $0.004406 | $0.004406 | $0.004089 | $0.004122 | $8.97 | $31,173.90 |
| 2017-11-10 | $0.004135 | $0.004254 | $0.003629 | $0.003629 | $7.15 | $27,442.78 |
| 2017-11-11 | $0.003616 | $0.003845 | $0.003458 | $0.003501 | $6.37 | $26,475.92 |
| 2017-11-12 | $0.003499 | $0.003539 | $0.003045 | $0.003224 | $18.10 | $24,381.43 |
| 2017-11-13 | $0.003229 | $0.003699 | $0.003204 | $0.003584 | $58.13 | $27,104.69 |
| 2017-11-14 | $0.003592 | $0.003697 | $0.003213 | $0.003237 | $56.53 | $24,481.40 |
| 2017-11-15 | $0.003240 | $0.003556 | $0.003211 | $0.003269 | $4.30 | $24,721.64 |
| 2017-11-16 | $0.003286 | $0.004081 | $0.003213 | $0.004007 | $5.19 | $30,303.14 |
| 2017-11-17 | $0.004001 | $0.004095 | $0.003197 | $0.003241 | $288.11 | $24,506.95 |
| 2017-11-18 | $0.003228 | $0.003302 | $0.003055 | $0.003277 | $2.13 | $24,777.14 |
| 2017-11-19 | $0.003271 | $0.003569 | $0.003258 | $0.003541 | $1.05 | $26,774.69 |
| 2017-11-20 | $0.003539 | $0.003715 | $0.003520 | $0.003626 | $22.19 | $27,416.09 |
| 2017-11-21 | $0.003626 | $0.003850 | $0.003586 | $0.003723 | $6.77 | $28,156.17 |
| 2017-11-22 | $0.003732 | $0.003818 | $0.003717 | $0.003770 | $1.88 | $28,505.76 |
| 2017-11-24 | $0.003864 | $0.003896 | $0.003837 | $0.003866 | $3.87 | $29,238.05 |
| 2017-11-25 | $0.003859 | $0.004103 | $0.003837 | $0.004072 | $0.7812 | $30,789.75 |
| 2017-11-26 | $0.004022 | $0.004282 | $0.003978 | $0.004192 | $0.9447 | $31,700.66 |
| 2017-11-27 | $0.004193 | $0.004483 | $0.004193 | $0.004476 | $9.73 | $33,846.12 |
| 2017-11-28 | $0.004487 | $0.004578 | $0.004352 | $0.004373 | $3.96 | $33,065.50 |
| 2017-11-29 | $0.004368 | $0.005148 | $0.004092 | $0.004356 | $8.32 | $32,939.60 |
| 2017-11-30 | $0.004423 | $0.004918 | $0.004084 | $0.004419 | $53.21 | $33,414.86 |