Gexan GEX
Xếp hạng #?
20:51:09 18/01/2021
Gexan (GEX)
Không theo dõi
Lịch sử giá Gexan (GEX) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.01974 | $0.02059 | $0.01915 | $0.01991 | $3,314.48 | $52,009.31 |
| 2020-03-02 | $0.01991 | $0.02041 | $0.01895 | $0.01954 | $3,361.79 | $51,047.50 |
| 2020-03-03 | $0.01955 | $0.02037 | $0.01875 | $0.01917 | $3,270.13 | $50,085.98 |
| 2020-03-04 | $0.01918 | $0.02017 | $0.01873 | $0.01954 | $3,380.74 | $51,028.64 |
| 2020-03-05 | $0.01954 | $0.02047 | $0.01877 | $0.01906 | $3,475.01 | $49,785.81 |
| 2020-03-06 | $0.01906 | $0.01991 | $0.01767 | $0.01853 | $3,322.66 | $48,408.41 |
| 2020-03-07 | $0.01852 | $0.01930 | $0.01773 | $0.01803 | $3,224.61 | $47,099.79 |
| 2020-03-08 | $0.01803 | $0.01897 | $0.01727 | $0.01757 | $2,939.23 | $45,891.71 |
| 2020-03-09 | $0.01781 | $0.01842 | $0.01709 | $0.01766 | $3,040.32 | $46,137.18 |
| 2020-03-10 | $0.01804 | $0.01845 | $0.01710 | $0.01797 | $2,871.91 | $46,925.50 |
| 2020-03-11 | $0.01784 | $0.01830 | $0.01727 | $0.01815 | $3,099.60 | $47,417.37 |
| 2020-03-12 | $0.01816 | $0.01832 | $0.01551 | $0.01631 | $2,284.34 | $42,602.24 |
| 2020-03-13 | $0.01631 | $0.01733 | $0.01595 | $0.01667 | $2,498.43 | $43,532.10 |
| 2020-03-14 | $0.01666 | $0.01757 | $0.01645 | $0.01708 | $2,604.56 | $44,606.25 |
| 2020-03-15 | $0.01708 | $0.01739 | $0.01602 | $0.01656 | $2,306.77 | $43,250.26 |
| 2020-03-16 | $0.01656 | $0.01713 | $0.01461 | $0.01522 | $2,851.40 | $39,760.14 |
| 2020-03-17 | $0.01522 | $0.01672 | $0.01471 | $0.01598 | $2,717.54 | $41,741.63 |
| 2020-03-18 | $0.01596 | $0.01719 | $0.01587 | $0.01672 | $2,811.68 | $43,666.29 |
| 2020-03-19 | $0.01672 | $0.01699 | $0.01607 | $0.01613 | $2,962.19 | $42,122.47 |
| 2020-03-20 | $0.01613 | $0.01727 | $0.01592 | $0.01688 | $3,057.81 | $44,080.51 |
| 2020-03-21 | $0.01688 | $0.01752 | $0.01430 | $0.01478 | $2,593.60 | $38,614.15 |
| 2020-03-22 | $0.01479 | $0.01512 | $0.01415 | $0.01472 | $2,323.37 | $38,461.05 |
| 2020-03-23 | $0.01472 | $0.01755 | $0.01430 | $0.01645 | $2,968.25 | $42,962.74 |
| 2020-03-24 | $0.01645 | $0.01681 | $0.01407 | $0.01504 | $2,357.51 | $39,272.75 |
| 2020-03-25 | $0.01500 | $0.01570 | $0.01427 | $0.01506 | $2,458.78 | $39,348.97 |
| 2020-03-26 | $0.01506 | $0.01569 | $0.01352 | $0.01425 | $2,070.20 | $37,227.42 |
| 2020-03-27 | $0.01425 | $0.01481 | $0.01293 | $0.01364 | $1,977.30 | $35,628.08 |
| 2020-03-28 | $0.01364 | $0.01427 | $0.01301 | $0.01373 | $2,192.51 | $35,864.62 |
| 2020-03-29 | $0.01373 | $0.01413 | $0.01282 | $0.01332 | $2,064.45 | $34,781.24 |
| 2020-03-30 | $0.01359 | $0.01391 | $0.01277 | $0.01292 | $2,146.97 | $33,757.09 |
| 2020-03-31 | $0.01314 | $0.01387 | $0.01280 | $0.01301 | $1,989.64 | $33,987.44 |