Gexan GEX
Xếp hạng #?
20:51:09 18/01/2021
Gexan (GEX)
Không theo dõi
Lịch sử giá Gexan (GEX) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.04850 | $0.05902 | $0.04508 | $0.04662 | $57,780.12 | $95,605.29 |
| 2019-11-02 | $0.04662 | $0.05771 | $0.03613 | $0.04379 | $57,736.37 | $89,984.79 |
| 2019-11-03 | $0.04417 | $0.04697 | $0.03566 | $0.03987 | $49,385.48 | $82,117.87 |
| 2019-11-04 | $0.03986 | $0.07444 | $0.03984 | $0.06477 | $79,394.74 | $133,648 |
| 2019-11-05 | $0.06477 | $0.06925 | $0.05724 | $0.05954 | $75,283.65 | $123,138 |
| 2019-11-06 | $0.05954 | $0.06447 | $0.05553 | $0.05970 | $71,854.29 | $123,704 |
| 2019-11-07 | $0.05967 | $0.05994 | $0.04547 | $0.04643 | $59,881.02 | $96,393.99 |
| 2019-11-08 | $0.04667 | $0.04707 | $0.04128 | $0.04155 | $47,133.83 | $86,424.38 |
| 2019-11-09 | $0.04155 | $0.04404 | $0.04115 | $0.04211 | $50,525.62 | $87,765.12 |
| 2019-11-10 | $0.04201 | $0.04591 | $0.03631 | $0.03870 | $49,385.48 | $83,472.78 |
| 2019-11-11 | $0.03870 | $0.04387 | $0.03515 | $0.03869 | $49,256.29 | $83,610.05 |
| 2019-11-12 | $0.03883 | $0.04049 | $0.03557 | $0.03771 | $47,452.66 | $81,651.37 |
| 2019-11-13 | $0.03772 | $0.04455 | $0.03722 | $0.03999 | $47,980.90 | $86,747.20 |
| 2019-11-14 | $0.03999 | $0.05314 | $0.02772 | $0.02826 | $35,285.95 | $61,414.80 |
| 2019-11-15 | $0.02826 | $0.03996 | $0.02355 | $0.02480 | $31,470.16 | $53,998.13 |
| 2019-11-16 | $0.02480 | $0.02554 | $0.02128 | $0.02149 | $25,684.46 | $46,869.73 |
| 2019-11-17 | $0.02149 | $0.03283 | $0.02126 | $0.02329 | $30,395.48 | $50,897.61 |
| 2019-11-18 | $0.02350 | $0.02546 | $0.02268 | $0.02317 | $28,057.05 | $50,719.66 |
| 2019-11-19 | $0.02316 | $0.02466 | $0.01969 | $0.02135 | $24,483.13 | $46,819.99 |
| 2019-11-20 | $0.02135 | $0.02203 | $0.02003 | $0.02003 | $22,915.31 | $44,008.51 |
| 2019-11-21 | $0.02002 | $0.02140 | $0.01588 | $0.01661 | $21,254.57 | $36,569.82 |
| 2019-11-22 | $0.01661 | $0.01688 | $0.01215 | $0.01255 | $13,029.74 | $27,668.93 |
| 2019-11-23 | $0.01254 | $0.01318 | $0.01143 | $0.01243 | $14,425.65 | $27,471.38 |
| 2019-11-24 | $0.01243 | $0.02033 | $0.01111 | $0.01785 | $20,948.54 | $39,522.42 |
| 2019-11-25 | $0.01786 | $0.05913 | $0.01631 | $0.01836 | $21,902.90 | $40,708.31 |
| 2019-11-26 | $0.01844 | $0.02049 | $0.01723 | $0.01791 | $19,349.01 | $39,802.25 |
| 2019-11-27 | $0.01786 | $0.01991 | $0.01715 | $0.01860 | $17,936.02 | $41,398.03 |
| 2019-11-28 | $0.01860 | $0.01947 | $0.01635 | $0.01635 | $19,111.42 | $36,462.41 |
| 2019-11-29 | $0.01640 | $0.05626 | $0.01569 | $0.01601 | $18,173.22 | $35,774.95 |
| 2019-11-30 | $0.01601 | $0.01762 | $0.01401 | $0.01522 | $17,266.29 | $34,504.11 |