Gexan GEX
Xếp hạng #?
20:51:09 18/01/2021
Gexan (GEX)
Không theo dõi
Lịch sử giá Gexan (GEX) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.01521 | $0.01599 | $0.01373 | $0.01507 | $17,107.73 | $34,238.35 |
| 2019-12-02 | $0.01507 | $0.01581 | $0.01367 | $0.01428 | $15,834.80 | $32,503.03 |
| 2019-12-03 | $0.01428 | $0.01597 | $0.01307 | $0.01378 | $16,047.51 | $31,404.28 |
| 2019-12-04 | $0.01377 | $0.01698 | $0.01349 | $0.01636 | $16,632.64 | $37,369.24 |
| 2019-12-05 | $0.01636 | $0.05392 | $0.01444 | $0.01913 | $21,835.42 | $43,758.05 |
| 2019-12-06 | $0.01913 | $0.05844 | $0.01700 | $0.05077 | $35,855.51 | $116,349 |
| 2019-12-07 | $0.05062 | $0.05111 | $0.01725 | $0.01855 | $20,745.02 | $42,658.44 |
| 2019-12-08 | $0.01855 | $0.01902 | $0.01657 | $0.01737 | $20,409.51 | $40,022.74 |
| 2019-12-09 | $0.01737 | $0.05641 | $0.01321 | $0.01372 | $10,887.46 | $31,679.18 |
| 2019-12-10 | $0.01372 | $0.05755 | $0.01313 | $0.01382 | $10,231.69 | $31,950.98 |
| 2019-12-11 | $0.01382 | $0.01451 | $0.01317 | $0.01411 | $13,340.53 | $32,681.01 |
| 2019-12-12 | $0.01411 | $0.01436 | $0.01308 | $0.01333 | $12,976.31 | $30,939.76 |
| 2019-12-13 | $0.01356 | $0.01400 | $0.01302 | $0.01364 | $10,772.22 | $31,703.77 |
| 2019-12-14 | $0.01361 | $0.01361 | $0.01192 | $0.01219 | $14,017.83 | $28,386.21 |
| 2019-12-15 | $0.01219 | $0.03047 | $0.01188 | $0.01304 | $14,512.48 | $30,417.58 |
| 2019-12-16 | $0.01304 | $0.05384 | $0.01197 | $0.01238 | $13,152.44 | $28,934.20 |
| 2019-12-17 | $0.01238 | $0.02869 | $0.01143 | $0.01191 | $13,481.63 | $27,889.21 |
| 2019-12-18 | $0.01191 | $0.01322 | $0.01145 | $0.01306 | $15,246.26 | $30,618.49 |
| 2019-12-19 | $0.01306 | $0.01368 | $0.01032 | $0.01045 | $11,496.05 | $24,541.89 |
| 2019-12-20 | $0.01045 | $0.01196 | $0.01035 | $0.01150 | $12,662.72 | $27,055.19 |
| 2019-12-21 | $0.01150 | $0.01170 | $0.01033 | $0.01064 | $11,325.67 | $25,071.70 |
| 2019-12-22 | $0.01064 | $0.01856 | $0.009965 | $0.01211 | $12,398.87 | $28,597.99 |
| 2019-12-23 | $0.01211 | $0.01307 | $0.01008 | $0.01072 | $10,997.97 | $25,348.84 |
| 2019-12-24 | $0.01072 | $0.01093 | $0.009951 | $0.01014 | $11,136.36 | $24,033.47 |
| 2019-12-25 | $0.01014 | $0.05468 | $0.009869 | $0.01020 | $11,350.89 | $24,202.62 |
| 2019-12-26 | $0.01031 | $0.01062 | $0.009083 | $0.009333 | $10,941.62 | $22,188.29 |
| 2019-12-27 | $0.009330 | $0.01255 | $0.009028 | $0.009680 | $10,973.18 | $23,051.35 |
| 2019-12-28 | $0.009680 | $0.01847 | $0.009187 | $0.009848 | $10,691.79 | $23,491.85 |
| 2019-12-29 | $0.009851 | $0.01270 | $0.009220 | $0.009855 | $10,867.32 | $23,548.20 |
| 2019-12-30 | $0.009859 | $0.01020 | $0.009161 | $0.009351 | $10,635.47 | $22,382.53 |
| 2019-12-31 | $0.009429 | $0.01209 | $0.009069 | $0.009603 | $10,807.91 | $23,025.61 |