G3N G3N
Xếp hạng #?
23:44:05 05/04/2018
G3N (G3N)
Không hoạt động
Lịch sử giá G3N (G3N) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.004397 | $0.004719 | $0.004163 | $0.004657 | $45.73 | $35,215.27 |
| 2017-12-02 | $0.004823 | $0.004926 | $0.004720 | $0.004805 | $1.83 | $36,337.53 |
| 2017-12-03 | $0.004810 | $0.005208 | $0.004659 | $0.004930 | $1.89 | $37,280.43 |
| 2017-12-04 | $0.004946 | $0.005119 | $0.004791 | $0.005119 | $6.47 | $38,706.98 |
| 2017-12-05 | $0.005129 | $0.005244 | $0.005057 | $0.005160 | $2.46 | $39,017.69 |
| 2017-12-06 | $0.005148 | $0.006338 | $0.005148 | $0.006329 | $36.39 | $47,862.08 |
| 2017-12-07 | $0.006318 | $0.007792 | $0.005966 | $0.007792 | $334.95 | $58,919.15 |
| 2017-12-08 | $0.007810 | $0.007810 | $0.006196 | $0.007163 | $1,171.39 | $54,168.09 |
| 2017-12-09 | $0.007156 | $0.007262 | $0.005959 | $0.006590 | $54.54 | $49,831.35 |
| 2017-12-10 | $0.006617 | $0.006940 | $0.005825 | $0.006143 | $5.43 | $46,453.83 |
| 2017-12-11 | $0.006099 | $0.006767 | $0.005203 | $0.005203 | $29.37 | $39,341.95 |
| 2017-12-12 | $0.005219 | $0.006216 | $0.005097 | $0.006042 | $27.46 | $45,685.54 |
| 2017-12-13 | $0.006047 | $0.006127 | $0.005578 | $0.005914 | $2.08 | $44,722.23 |
| 2017-12-14 | $0.005895 | $0.006143 | $0.004385 | $0.004472 | $85.71 | $33,816.32 |
| 2017-12-15 | $0.004479 | $0.006259 | $0.003532 | $0.006168 | $39.10 | $46,639.70 |
| 2017-12-16 | $0.006176 | $0.006326 | $0.003773 | $0.004090 | $5.44 | $30,924.96 |
| 2017-12-17 | $0.004090 | $0.004170 | $0.003962 | $0.004006 | $4.35 | $30,289.68 |
| 2017-12-18 | $0.004018 | $0.01481 | $0.003838 | $0.005735 | $861.91 | $43,368.96 |
| 2017-12-19 | $0.005740 | $0.01098 | $0.004529 | $0.01093 | $253.77 | $82,684.74 |
| 2017-12-20 | $0.01092 | $0.01092 | $0.003677 | $0.008549 | $321.18 | $64,645.85 |
| 2017-12-21 | $0.008571 | $0.008913 | $0.004885 | $0.005011 | $4.29 | $37,891.12 |
| 2017-12-22 | $0.005028 | $0.005078 | $0.003663 | $0.004396 | $2.40 | $33,239.20 |
| 2017-12-23 | $0.004772 | $0.006107 | $0.004744 | $0.005634 | $31.66 | $42,605.89 |
| 2017-12-24 | $0.005697 | $0.005697 | $0.003004 | $0.003067 | $16.64 | $23,194.36 |
| 2017-12-25 | $0.003099 | $0.003769 | $0.002952 | $0.003625 | $3.63 | $27,414.96 |
| 2017-12-26 | $0.003622 | $0.008352 | $0.003607 | $0.008071 | $49.61 | $61,032.25 |
| 2017-12-27 | $0.008077 | $0.008445 | $0.007508 | $0.007898 | $3.95 | $59,727.07 |
| 2017-12-28 | $0.007268 | $0.007479 | $0.004905 | $0.005155 | $11.54 | $38,981.17 |
| 2017-12-29 | $0.005208 | $0.007589 | $0.005136 | $0.007411 | $21.08 | $56,044.88 |
| 2017-12-30 | $0.007393 | $0.007395 | $0.005965 | $0.006298 | $16.49 | $47,625.70 |
| 2017-12-31 | $0.006230 | $0.006948 | $0.006168 | $0.006407 | $64.26 | $48,446.16 |