Gexan GEX
Xếp hạng #?
20:51:09 18/01/2021
Gexan (GEX)
Không theo dõi
Lịch sử giá Gexan (GEX) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.008400 | $0.009120 | $0.007930 | $0.008684 | $1,461.05 | $22,682.22 |
| 2020-05-02 | $0.008697 | $0.009273 | $0.007975 | $0.008197 | $1,462.23 | $21,410.33 |
| 2020-05-03 | $0.008197 | $0.008740 | $0.007856 | $0.008234 | $1,216.36 | $21,506.84 |
| 2020-05-04 | $0.008195 | $0.008752 | $0.007792 | $0.008633 | $1,454.45 | $22,548.76 |
| 2020-05-05 | $0.008633 | $0.008800 | $0.007734 | $0.007775 | $1,393.68 | $20,309.04 |
| 2020-05-06 | $0.007778 | $0.008639 | $0.007683 | $0.008381 | $1,516.01 | $21,892.19 |
| 2020-05-07 | $0.008381 | $0.009012 | $0.008084 | $0.008084 | $1,302.63 | $21,115.02 |
| 2020-05-08 | $0.008084 | $0.008782 | $0.007731 | $0.008164 | $1,498.76 | $21,325.27 |
| 2020-05-09 | $0.008143 | $0.008478 | $0.007393 | $0.007872 | $1,253.79 | $20,563.00 |
| 2020-05-10 | $0.007869 | $0.008604 | $0.007427 | $0.007650 | $1,097.08 | $19,982.65 |
| 2020-05-11 | $0.007653 | $0.008613 | $0.007632 | $0.008277 | $1,272.21 | $21,620.11 |
| 2020-05-12 | $0.008169 | $0.008429 | $0.007392 | $0.007620 | $1,183.98 | $19,903.56 |
| 2020-05-13 | $0.007629 | $0.007981 | $0.006424 | $0.007084 | $1,329.05 | $18,504.17 |
| 2020-05-14 | $0.007084 | $0.007273 | $0.006364 | $0.006909 | $1,143.49 | $18,046.23 |
| 2020-05-15 | $0.006911 | $0.007092 | $0.006277 | $0.006780 | $1,083.01 | $17,710.77 |
| 2020-05-16 | $0.006780 | $0.006965 | $0.006038 | $0.006635 | $1,243.21 | $17,332.08 |
| 2020-05-17 | $0.006635 | $0.006877 | $0.005983 | $0.006354 | $1,110.14 | $16,597.68 |
| 2020-05-18 | $0.006354 | $0.006785 | $0.005913 | $0.006357 | $1,121.46 | $16,603.96 |
| 2020-05-19 | $0.006357 | $0.006792 | $0.005921 | $0.006292 | $1,116.21 | $16,435.87 |
| 2020-05-20 | $0.006293 | $0.006948 | $0.005902 | $0.006660 | $905.68 | $17,396.58 |
| 2020-05-21 | $0.006738 | $0.007040 | $0.006097 | $0.006539 | $770.77 | $17,081.17 |
| 2020-05-22 | $0.006545 | $0.006971 | $0.005908 | $0.006235 | $804.53 | $16,284.89 |
| 2020-05-23 | $0.006235 | $0.007136 | $0.005979 | $0.006974 | $992.82 | $18,217.09 |
| 2020-05-24 | $0.006974 | $0.007170 | $0.005936 | $0.006551 | $1,164.49 | $17,111.02 |
| 2020-05-25 | $0.006549 | $0.006551 | $0.005484 | $0.006096 | $1,091.18 | $15,923.34 |
| 2020-05-26 | $0.006081 | $0.006276 | $0.005448 | $0.005795 | $1,017.04 | $15,136.17 |
| 2020-05-27 | $0.005795 | $0.006768 | $0.005692 | $0.006314 | $875.73 | $16,493.62 |
| 2020-05-28 | $0.006318 | $0.006802 | $0.005880 | $0.006262 | $834.90 | $16,355.46 |
| 2020-05-29 | $0.006262 | $0.006908 | $0.005827 | $0.006616 | $799.16 | $17,281.75 |
| 2020-05-30 | $0.006605 | $0.007067 | $0.006194 | $0.006641 | $865.10 | $17,346.57 |
| 2020-05-31 | $0.006641 | $0.007010 | $0.005951 | $0.006621 | $926.27 | $17,294.38 |