Gexan GEX
Xếp hạng #?
20:51:09 18/01/2021
Gexan (GEX)
Không theo dõi
Lịch sử giá Gexan (GEX) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.1031 | $0.1052 | $0.07897 | $0.08776 | $109,084 | $65,604.90 |
| 2019-08-02 | $0.08815 | $0.09171 | $0.07815 | $0.08947 | $107,947 | $67,485.25 |
| 2019-08-03 | $0.08905 | $0.1071 | $0.08036 | $0.1063 | $34,425.31 | $80,869.91 |
| 2019-08-04 | $0.1063 | $0.1320 | $0.07440 | $0.09653 | $56,867.69 | $74,108.44 |
| 2019-08-05 | $0.09645 | $0.1026 | $0.08810 | $0.09709 | $118,019 | $75,221.66 |
| 2019-08-06 | $0.09672 | $0.1029 | $0.08516 | $0.08784 | $112,194 | $68,648.73 |
| 2019-08-07 | $0.08761 | $0.09525 | $0.08503 | $0.08684 | $112,556 | $68,455.44 |
| 2019-08-08 | $0.08684 | $0.09482 | $0.07758 | $0.08082 | $97,292.54 | $64,257.50 |
| 2019-08-09 | $0.08080 | $0.08277 | $0.07471 | $0.07884 | $90,414.28 | $63,209.66 |
| 2019-08-10 | $0.07884 | $0.08126 | $0.07379 | $0.07886 | $89,269.12 | $63,761.49 |
| 2019-08-11 | $0.07869 | $0.1069 | $0.07390 | $0.1015 | $100,554 | $82,765.94 |
| 2019-08-12 | $0.09987 | $0.1110 | $0.07081 | $0.09261 | $106,915 | $76,124.78 |
| 2019-08-13 | $0.08962 | $0.1136 | $0.06937 | $0.1032 | $105,159 | $85,549.04 |
| 2019-08-14 | $0.1032 | $0.1043 | $0.06106 | $0.07882 | $71,702.80 | $65,847.45 |
| 2019-08-15 | $0.07882 | $0.1057 | $0.04798 | $0.1007 | $110,221 | $84,814.34 |
| 2019-08-16 | $0.1026 | $0.1072 | $0.06489 | $0.1017 | $107,216 | $86,346.64 |
| 2019-08-17 | $0.1017 | $0.1018 | $0.06949 | $0.08968 | $98,899.66 | $76,745.63 |
| 2019-08-18 | $0.08968 | $0.1021 | $0.05597 | $0.07859 | $107,661 | $67,783.40 |
| 2019-08-19 | $0.08131 | $0.1069 | $0.06744 | $0.09077 | $106,216 | $78,893.02 |
| 2019-08-20 | $0.09077 | $0.1037 | $0.06735 | $0.07941 | $95,316.99 | $69,557.13 |
| 2019-08-21 | $0.07754 | $0.1259 | $0.05857 | $0.07940 | $94,211.46 | $70,089.65 |
| 2019-08-22 | $0.08246 | $0.08270 | $0.06392 | $0.07509 | $89,548.90 | $66,784.78 |
| 2019-08-23 | $0.07509 | $0.07528 | $0.06847 | $0.06887 | $81,510.04 | $61,722.23 |
| 2019-08-24 | $0.06887 | $0.07464 | $0.05748 | $0.05887 | $61,296.03 | $53,160.39 |
| 2019-08-25 | $0.05887 | $0.06062 | $0.05755 | $0.06015 | $61,699.88 | $54,714.98 |
| 2019-08-26 | $0.06017 | $0.06543 | $0.05861 | $0.06444 | $46,688.22 | $59,057.70 |
| 2019-08-27 | $0.06444 | $0.06592 | $0.05015 | $0.05063 | $44,692.62 | $46,742.99 |
| 2019-08-28 | $0.05038 | $0.05402 | $0.04877 | $0.05082 | $56,988.90 | $47,264.83 |
| 2019-08-29 | $0.05095 | $0.05133 | $0.04514 | $0.04742 | $54,239.03 | $44,420.85 |
| 2019-08-30 | $0.04742 | $0.05774 | $0.04315 | $0.04830 | $54,536.90 | $45,568.63 |
| 2019-08-31 | $0.04831 | $0.04946 | $0.04519 | $0.04879 | $53,644.94 | $46,362.83 |