Gexan GEX
Xếp hạng #?
20:51:09 18/01/2021
Gexan (GEX)
Không theo dõi
Lịch sử giá Gexan (GEX) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.04879 | $0.05952 | $0.04276 | $0.04974 | $56,497.49 | $47,598.89 |
| 2019-09-02 | $0.04975 | $0.05396 | $0.04747 | $0.05204 | $56,330.32 | $50,155.78 |
| 2019-09-03 | $0.05204 | $0.05507 | $0.04614 | $0.04805 | $54,678.13 | $46,637.05 |
| 2019-09-04 | $0.04805 | $0.06223 | $0.04647 | $0.05374 | $61,876.54 | $52,523.67 |
| 2019-09-05 | $0.05374 | $0.07177 | $0.03695 | $0.03707 | $42,605.53 | $36,478.02 |
| 2019-09-06 | $0.03707 | $0.05717 | $0.03615 | $0.03729 | $43,328.49 | $36,949.41 |
| 2019-09-07 | $0.03730 | $0.04542 | $0.03511 | $0.03706 | $39,882.45 | $36,995.88 |
| 2019-09-08 | $0.03706 | $0.06626 | $0.03544 | $0.03630 | $39,961.89 | $36,481.21 |
| 2019-09-09 | $0.03630 | $0.06548 | $0.02989 | $0.03289 | $34,345.80 | $33,278.65 |
| 2019-09-10 | $0.03309 | $0.05554 | $0.03010 | $0.05274 | $51,041.03 | $54,949.68 |
| 2019-09-11 | $0.05274 | $0.06272 | $0.03016 | $0.05491 | $65,807.07 | $57,581.66 |
| 2019-09-12 | $0.05491 | $0.06402 | $0.05228 | $0.05536 | $64,526.49 | $58,419.75 |
| 2019-09-13 | $0.05483 | $0.07298 | $0.05443 | $0.07054 | $82,948.85 | $74,921.49 |
| 2019-09-14 | $0.06568 | $0.07345 | $0.06506 | $0.06951 | $80,805.71 | $79,399.84 |
| 2019-09-15 | $0.06952 | $0.08127 | $0.06834 | $0.08033 | $83,240.38 | $92,292.62 |
| 2019-09-16 | $0.08070 | $0.1003 | $0.07394 | $0.09189 | $90,132.37 | $106,200 |
| 2019-09-17 | $0.09190 | $0.1015 | $0.07440 | $0.09158 | $107,084 | $106,476 |
| 2019-09-18 | $0.09158 | $0.1231 | $0.09044 | $0.1043 | $116,058 | $121,887 |
| 2019-09-19 | $0.1043 | $0.1482 | $0.09250 | $0.1369 | $162,771 | $161,372 |
| 2019-09-20 | $0.1370 | $0.1576 | $0.1217 | $0.1465 | $169,415 | $175,615 |
| 2019-09-21 | $0.1465 | $0.1936 | $0.1317 | $0.1840 | $204,110 | $231,482 |
| 2019-09-22 | $0.1840 | $0.3203 | $0.1660 | $0.2831 | $324,856 | $422,772 |
| 2019-09-23 | $0.2831 | $0.2838 | $0.1576 | $0.1715 | $199,553 | $256,854 |
| 2019-09-24 | $0.1715 | $0.5067 | $0.1630 | $0.1675 | $222,628 | $251,555 |
| 2019-09-25 | $0.1676 | $0.1749 | $0.1128 | $0.1345 | $185,168 | $203,193 |
| 2019-09-26 | $0.1355 | $0.1532 | $0.08925 | $0.1485 | $243,791 | $224,915 |
| 2019-09-27 | $0.1485 | $0.1642 | $0.1254 | $0.1529 | $169,542 | $232,283 |
| 2019-09-28 | $0.1531 | $0.1615 | $0.1289 | $0.1358 | $192,539 | $206,779 |
| 2019-09-29 | $0.1358 | $0.1742 | $0.1258 | $0.1259 | $153,599 | $192,323 |
| 2019-09-30 | $0.1259 | $0.1564 | $0.1258 | $0.1384 | $162,034 | $211,907 |