Gexan GEX
Xếp hạng #?
20:51:09 18/01/2021
Gexan (GEX)
Không theo dõi
Lịch sử giá Gexan (GEX) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.009603 | $0.009935 | $0.009120 | $0.009621 | $10,772.21 | $23,106.89 |
| 2020-01-02 | $0.009621 | $0.01011 | $0.009028 | $0.009754 | $11,116.78 | $23,466.20 |
| 2020-01-03 | $0.009754 | $0.01064 | $0.009323 | $0.01001 | $11,026.43 | $24,115.10 |
| 2020-01-04 | $0.01001 | $0.01082 | $0.009572 | $0.009998 | $11,296.66 | $24,134.13 |
| 2020-01-05 | $0.009996 | $0.01100 | $0.009778 | $0.009825 | $10,541.42 | $23,756.19 |
| 2020-01-06 | $0.01001 | $0.05600 | $0.009690 | $0.01041 | $11,523.65 | $25,223.89 |
| 2020-01-07 | $0.01041 | $0.01163 | $0.01041 | $0.01132 | $13,089.23 | $27,458.87 |
| 2020-01-08 | $0.01132 | $0.05325 | $0.01103 | $0.01161 | $13,380.89 | $28,206.34 |
| 2020-01-09 | $0.01159 | $0.01178 | $0.01071 | $0.01120 | $11,505.20 | $27,270.88 |
| 2020-01-10 | $0.01120 | $0.01300 | $0.01071 | $0.01243 | $11,602.42 | $30,302.80 |
| 2020-01-11 | $0.01243 | $0.05313 | $0.01188 | $0.02042 | $10,426.94 | $49,874.12 |
| 2020-01-12 | $0.02040 | $0.05153 | $0.02004 | $0.03614 | $17,985.21 | $88,424.31 |
| 2020-01-13 | $0.03615 | $0.03703 | $0.03345 | $0.03361 | $10,289.59 | $82,365.59 |
| 2020-01-14 | $0.03361 | $0.03763 | $0.03319 | $0.03761 | $6,581.86 | $92,322.43 |
| 2020-01-15 | $0.03763 | $0.03801 | $0.03511 | $0.03537 | $5,667.03 | $86,968.41 |
| 2020-01-16 | $0.03538 | $0.03758 | $0.03353 | $0.03421 | $5,869.00 | $84,256.90 |
| 2020-01-17 | $0.03417 | $0.03475 | $0.02615 | $0.03336 | $5,871.04 | $82,288.72 |
| 2020-01-18 | $0.03334 | $0.03424 | $0.03050 | $0.03138 | $5,947.30 | $77,532.34 |
| 2020-01-19 | $0.03138 | $0.03199 | $0.03055 | $0.03060 | $5,411.19 | $75,732.47 |
| 2020-01-20 | $0.03060 | $0.03131 | $0.02888 | $0.03011 | $4,938.93 | $74,635.38 |
| 2020-01-21 | $0.03011 | $0.03052 | $0.02646 | $0.02709 | $4,935.12 | $67,264.36 |
| 2020-01-22 | $0.02709 | $0.02769 | $0.02657 | $0.02735 | $4,241.25 | $68,014.32 |
| 2020-01-23 | $0.02709 | $0.02735 | $0.02579 | $0.02675 | $4,398.96 | $66,637.28 |
| 2020-01-24 | $0.02675 | $0.02906 | $0.02641 | $0.02842 | $3,898.31 | $70,921.36 |
| 2020-01-25 | $0.02861 | $0.02901 | $0.02635 | $0.02662 | $4,715.09 | $66,526.94 |
| 2020-01-26 | $0.02661 | $0.02781 | $0.02589 | $0.02759 | $4,906.69 | $69,079.80 |
| 2020-01-27 | $0.02760 | $0.02840 | $0.02587 | $0.02821 | $4,286.70 | $70,746.51 |
| 2020-01-28 | $0.02821 | $0.02976 | $0.02786 | $0.02928 | $3,843.51 | $73,530.20 |
| 2020-01-29 | $0.02928 | $0.02941 | $0.02733 | $0.02795 | $3,588.17 | $70,316.64 |
| 2020-01-30 | $0.02795 | $0.02862 | $0.02702 | $0.02785 | $3,550.53 | $70,304.96 |
| 2020-01-31 | $0.02785 | $0.02812 | $0.02509 | $0.02532 | $4,427.64 | $64,026.87 |