Gexan GEX
Xếp hạng #?
20:51:09 18/01/2021
Gexan (GEX)
Không theo dõi
Lịch sử giá Gexan (GEX) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.01301 | $0.01660 | $0.01086 | $0.01614 | $2,445.73 | $42,160.31 |
| 2020-04-02 | $0.01613 | $0.01645 | $0.01485 | $0.01542 | $2,199.68 | $40,275.22 |
| 2020-04-03 | $0.01515 | $0.01598 | $0.01468 | $0.01503 | $2,392.82 | $39,253.04 |
| 2020-04-04 | $0.01503 | $0.01580 | $0.01456 | $0.01495 | $2,161.58 | $39,041.23 |
| 2020-04-05 | $0.01495 | $0.01546 | $0.01439 | $0.01475 | $2,125.35 | $38,530.23 |
| 2020-04-06 | $0.01475 | $0.01531 | $0.01177 | $0.01267 | $3,163.13 | $33,105.96 |
| 2020-04-07 | $0.01267 | $0.01530 | $0.01224 | $0.01492 | $2,183.61 | $38,959.24 |
| 2020-04-08 | $0.01493 | $0.01523 | $0.01406 | $0.01499 | $2,212.37 | $39,150.67 |
| 2020-04-09 | $0.01499 | $0.01524 | $0.01419 | $0.01491 | $2,247.07 | $38,958.07 |
| 2020-04-10 | $0.01491 | $0.01530 | $0.01373 | $0.01413 | $2,201.77 | $36,903.90 |
| 2020-04-11 | $0.01413 | $0.01455 | $0.01322 | $0.01361 | $2,074.43 | $35,559.89 |
| 2020-04-12 | $0.01376 | $0.01412 | $0.01292 | $0.01378 | $2,140.35 | $35,992.26 |
| 2020-04-13 | $0.01378 | $0.01395 | $0.007252 | $0.01031 | $1,675.57 | $26,940.35 |
| 2020-04-14 | $0.01031 | $0.01121 | $0.01025 | $0.01099 | $1,769.56 | $28,694.27 |
| 2020-04-15 | $0.01099 | $0.01118 | $0.01013 | $0.01058 | $1,748.90 | $27,637.22 |
| 2020-04-16 | $0.01057 | $0.01086 | $0.009997 | $0.01046 | $1,791.27 | $27,322.41 |
| 2020-04-17 | $0.01046 | $0.01088 | $0.009893 | $0.01044 | $1,728.95 | $27,278.67 |
| 2020-04-18 | $0.01044 | $0.01103 | $0.009288 | $0.009288 | $1,702.69 | $24,260.63 |
| 2020-04-19 | $0.009288 | $0.01037 | $0.009168 | $0.009912 | $1,801.58 | $25,890.24 |
| 2020-04-20 | $0.009919 | $0.01020 | $0.009218 | $0.009442 | $1,469.20 | $24,662.48 |
| 2020-04-21 | $0.009972 | $0.01028 | $0.009234 | $0.01026 | $1,611.15 | $26,806.57 |
| 2020-04-22 | $0.01026 | $0.01032 | $0.008585 | $0.009163 | $1,461.41 | $23,934.09 |
| 2020-04-23 | $0.009163 | $0.009506 | $0.008607 | $0.009344 | $1,431.54 | $24,406.14 |
| 2020-04-24 | $0.009343 | $0.009559 | $0.008628 | $0.009104 | $1,421.77 | $23,780.55 |
| 2020-04-25 | $0.009093 | $0.009385 | $0.008574 | $0.008723 | $1,405.31 | $22,785.36 |
| 2020-04-26 | $0.008743 | $0.009187 | $0.008215 | $0.009020 | $1,592.95 | $23,560.29 |
| 2020-04-27 | $0.009019 | $0.009349 | $0.008434 | $0.009102 | $1,295.90 | $23,773.92 |
| 2020-04-28 | $0.009074 | $0.009479 | $0.008403 | $0.009348 | $1,649.11 | $24,417.61 |
| 2020-04-29 | $0.009436 | $0.009513 | $0.008442 | $0.008520 | $1,461.65 | $22,254.35 |
| 2020-04-30 | $0.008661 | $0.009149 | $0.007959 | $0.008400 | $1,376.48 | $21,941.87 |