Gexan GEX
Xếp hạng #?
20:51:09 18/01/2021
Gexan (GEX)
Không theo dõi
Lịch sử giá Gexan (GEX) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.1384 | $0.1660 | $0.1309 | $0.1485 | $165,265 | $228,008 |
| 2019-10-02 | $0.1485 | $0.1537 | $0.1341 | $0.1537 | $117,234 | $237,053 |
| 2019-10-03 | $0.1537 | $0.1537 | $0.1451 | $0.1487 | $162,046 | $230,001 |
| 2019-10-04 | $0.1487 | $0.1533 | $0.1196 | $0.1231 | $142,243 | $192,236 |
| 2019-10-05 | $0.1231 | $0.1252 | $0.09682 | $0.1130 | $126,192 | $176,932 |
| 2019-10-06 | $0.1130 | $0.1130 | $0.09416 | $0.09855 | $112,719 | $154,696 |
| 2019-10-07 | $0.09848 | $0.1100 | $0.08056 | $0.1099 | $125,710 | $172,986 |
| 2019-10-08 | $0.1099 | $0.1111 | $0.09784 | $0.1068 | $139,381 | $168,655 |
| 2019-10-09 | $0.1068 | $0.1092 | $0.08983 | $0.1012 | $111,458 | $160,236 |
| 2019-10-10 | $0.1012 | $0.1083 | $0.07941 | $0.08167 | $88,920.74 | $129,545 |
| 2019-10-11 | $0.08103 | $0.08634 | $0.07910 | $0.08150 | $94,866.27 | $130,292 |
| 2019-10-12 | $0.08148 | $0.08342 | $0.07951 | $0.08178 | $98,508.11 | $131,166 |
| 2019-10-13 | $0.08175 | $0.08309 | $0.07592 | $0.08126 | $95,780.24 | $130,694 |
| 2019-10-14 | $0.08126 | $0.08235 | $0.07787 | $0.08125 | $97,289.72 | $131,049 |
| 2019-10-15 | $0.08128 | $0.08182 | $0.07724 | $0.07899 | $97,494.79 | $127,702 |
| 2019-10-16 | $0.07899 | $0.07980 | $0.07344 | $0.07672 | $96,962.81 | $124,343 |
| 2019-10-17 | $0.07771 | $0.07891 | $0.07489 | $0.07612 | $90,672.97 | $123,668 |
| 2019-10-18 | $0.07637 | $0.07913 | $0.07132 | $0.07562 | $83,956.85 | $123,411 |
| 2019-10-19 | $0.07562 | $0.07862 | $0.07314 | $0.07367 | $84,529.27 | $120,682 |
| 2019-10-20 | $0.07369 | $0.07591 | $0.06545 | $0.07024 | $78,356.83 | $115,534 |
| 2019-10-21 | $0.07239 | $0.07298 | $0.06020 | $0.06272 | $70,351.60 | $103,404 |
| 2019-10-22 | $0.06161 | $0.06472 | $0.06060 | $0.06148 | $66,823.37 | $101,718 |
| 2019-10-23 | $0.06148 | $0.06439 | $0.04099 | $0.06229 | $75,500.09 | $103,310 |
| 2019-10-24 | $0.06232 | $0.06419 | $0.04225 | $0.04242 | $51,019.50 | $85,603.80 |
| 2019-10-25 | $0.04242 | $0.04648 | $0.04194 | $0.04363 | $54,692.71 | $88,214.02 |
| 2019-10-26 | $0.04361 | $0.04949 | $0.04336 | $0.04504 | $57,188.64 | $91,253.36 |
| 2019-10-27 | $0.04504 | $0.06834 | $0.04317 | $0.06187 | $77,691.96 | $125,605 |
| 2019-10-28 | $0.06185 | $0.06627 | $0.04470 | $0.04557 | $56,470.56 | $92,704.30 |
| 2019-10-29 | $0.04557 | $0.05249 | $0.04508 | $0.04992 | $64,098.19 | $101,776 |
| 2019-10-30 | $0.04992 | $0.06163 | $0.04673 | $0.05052 | $61,914.09 | $103,192 |
| 2019-10-31 | $0.05027 | $0.06239 | $0.04467 | $0.04756 | $58,563.32 | $97,349.94 |