Gexan GEX
Xếp hạng #?
20:51:09 18/01/2021
Gexan (GEX)
Không theo dõi
Lịch sử giá Gexan (GEX) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.02532 | $0.02581 | $0.02398 | $0.02431 | $4,411.30 | $61,570.97 |
| 2020-02-02 | $0.02431 | $0.02649 | $0.02405 | $0.02509 | $4,585.72 | $63,648.82 |
| 2020-02-03 | $0.02509 | $0.02613 | $0.02325 | $0.02327 | $3,607.14 | $59,140.57 |
| 2020-02-04 | $0.02329 | $0.02403 | $0.02224 | $0.02246 | $3,689.31 | $57,161.77 |
| 2020-02-05 | $0.02247 | $0.02297 | $0.02168 | $0.02233 | $4,012.62 | $56,924.35 |
| 2020-02-06 | $0.02233 | $0.02407 | $0.02170 | $0.02323 | $3,929.62 | $59,323.94 |
| 2020-02-07 | $0.02323 | $0.02402 | $0.02260 | $0.02304 | $4,065.97 | $58,935.89 |
| 2020-02-08 | $0.02283 | $0.02365 | $0.02047 | $0.02128 | $4,049.93 | $54,503.19 |
| 2020-02-09 | $0.02127 | $0.02158 | $0.01946 | $0.01958 | $3,630.11 | $50,231.84 |
| 2020-02-10 | $0.01958 | $0.02065 | $0.01932 | $0.01974 | $3,311.67 | $50,728.74 |
| 2020-02-11 | $0.01981 | $0.02032 | $0.01656 | $0.01892 | $3,728.96 | $48,704.86 |
| 2020-02-12 | $0.01907 | $0.02235 | $0.01853 | $0.02183 | $4,055.26 | $56,268.24 |
| 2020-02-13 | $0.02183 | $0.02240 | $0.02024 | $0.02026 | $3,927.09 | $52,300.37 |
| 2020-02-14 | $0.02028 | $0.02207 | $0.02024 | $0.02184 | $4,216.27 | $56,482.37 |
| 2020-02-15 | $0.02184 | $0.02222 | $0.02025 | $0.02135 | $3,815.33 | $55,318.14 |
| 2020-02-16 | $0.02136 | $0.02229 | $0.02066 | $0.02188 | $3,722.69 | $56,758.68 |
| 2020-02-17 | $0.02186 | $0.02306 | $0.02069 | $0.02136 | $4,004.34 | $55,509.61 |
| 2020-02-18 | $0.02127 | $0.02216 | $0.01979 | $0.02081 | $3,831.46 | $54,219.71 |
| 2020-02-19 | $0.02081 | $0.02241 | $0.02006 | $0.02084 | $3,911.43 | $54,428.51 |
| 2020-02-20 | $0.02081 | $0.02175 | $0.01976 | $0.02107 | $3,902.87 | $55,047.86 |
| 2020-02-21 | $0.02107 | $0.02182 | $0.02042 | $0.02095 | $3,701.97 | $54,719.14 |
| 2020-02-22 | $0.02096 | $0.02189 | $0.02014 | $0.02126 | $3,638.49 | $55,524.59 |
| 2020-02-23 | $0.02126 | $0.02221 | $0.02057 | $0.02204 | $3,892.15 | $57,573.02 |
| 2020-02-24 | $0.02204 | $0.02204 | $0.02024 | $0.02055 | $3,581.13 | $53,689.30 |
| 2020-02-25 | $0.02069 | $0.02156 | $0.01794 | $0.02088 | $3,710.27 | $54,528.08 |
| 2020-02-26 | $0.02087 | $0.02104 | $0.01947 | $0.01990 | $3,626.88 | $51,979.94 |
| 2020-02-27 | $0.01990 | $0.02073 | $0.01930 | $0.02005 | $2,683.42 | $52,372.87 |
| 2020-02-28 | $0.02006 | $0.02071 | $0.01923 | $0.01984 | $3,356.05 | $51,827.84 |
| 2020-02-29 | $0.01985 | $0.02051 | $0.01914 | $0.01974 | $3,443.46 | $51,554.58 |