Gexan GEX
Xếp hạng #?
20:51:09 18/01/2021
Gexan (GEX)
Không theo dõi
Lịch sử giá Gexan (GEX) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-02 | $0.07766 | $0.1033 | $0.07742 | $0.08433 | $100,368 | $0 |
| 2019-07-03 | $0.08434 | $0.1436 | $0.08434 | $0.1262 | $137,722 | $0 |
| 2019-07-04 | $0.1262 | $0.1274 | $0.1026 | $0.1037 | $120,497 | $0 |
| 2019-07-05 | $0.1037 | $0.1112 | $0.09730 | $0.09810 | $109,481 | $0 |
| 2019-07-06 | $0.09808 | $0.1076 | $0.09088 | $0.09177 | $69,163.07 | $0 |
| 2019-07-07 | $0.09177 | $0.1013 | $0.08502 | $0.08815 | $96,559.19 | $0 |
| 2019-07-08 | $0.08815 | $0.09861 | $0.08367 | $0.09593 | $110,976 | $0 |
| 2019-07-09 | $0.09638 | $0.1072 | $0.09236 | $0.09858 | $105,531 | $0 |
| 2019-07-10 | $0.09860 | $0.1113 | $0.09426 | $0.09960 | $110,599 | $0 |
| 2019-07-11 | $0.09960 | $0.1037 | $0.09207 | $0.09302 | $110,304 | $0 |
| 2019-07-12 | $0.09307 | $0.09527 | $0.07849 | $0.07903 | $85,808.47 | $0 |
| 2019-07-13 | $0.07906 | $0.08530 | $0.07648 | $0.07769 | $79,270.10 | $0 |
| 2019-07-14 | $0.07769 | $0.08003 | $0.06719 | $0.06841 | $44,125.71 | $0 |
| 2019-07-15 | $0.06835 | $0.06982 | $0.06131 | $0.06617 | $71,211.76 | $0 |
| 2019-07-16 | $0.06613 | $0.07094 | $0.05799 | $0.06094 | $77,408.70 | $0 |
| 2019-07-17 | $0.06070 | $0.06470 | $0.05110 | $0.05598 | $66,110.81 | $0 |
| 2019-07-18 | $0.05628 | $0.05785 | $0.04802 | $0.04826 | $57,939.31 | $31,116.73 |
| 2019-07-19 | $0.04826 | $0.05300 | $0.03675 | $0.04220 | $49,580.71 | $27,214.33 |
| 2019-07-20 | $0.04212 | $0.06170 | $0.03885 | $0.05482 | $67,913.97 | $35,350.33 |
| 2019-07-21 | $0.05482 | $0.06618 | $0.05116 | $0.06459 | $77,267.48 | $41,651.03 |
| 2019-07-22 | $0.06441 | $0.07597 | $0.06145 | $0.06974 | $86,663.69 | $46,974.91 |
| 2019-07-23 | $0.06928 | $0.07229 | $0.06234 | $0.06331 | $79,168.63 | $43,220.05 |
| 2019-07-24 | $0.06331 | $0.07594 | $0.06037 | $0.07352 | $88,784.60 | $50,679.61 |
| 2019-07-25 | $0.07355 | $0.08051 | $0.06302 | $0.06856 | $84,539.70 | $47,718.74 |
| 2019-07-26 | $0.06855 | $0.07257 | $0.06146 | $0.07179 | $85,178.46 | $50,454.55 |
| 2019-07-27 | $0.07179 | $0.09924 | $0.06899 | $0.07781 | $95,065.87 | $55,520.96 |
| 2019-07-28 | $0.07781 | $0.09741 | $0.07542 | $0.08053 | $96,309.90 | $58,008.37 |
| 2019-07-29 | $0.08067 | $0.1451 | $0.07324 | $0.1225 | $113,947 | $89,067.05 |
| 2019-07-30 | $0.1283 | $0.1567 | $0.07688 | $0.1356 | $142,519 | $99,510.55 |
| 2019-07-31 | $0.1339 | $0.1438 | $0.09454 | $0.1030 | $143,848 | $76,271.59 |