Gexan GEX
Xếp hạng #?
20:51:09 18/01/2021
Gexan (GEX)
Không theo dõi
Lịch sử giá Gexan (GEX) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.006621 | $0.006986 | $0.006068 | $0.006652 | $736.64 | $17,376.61 |
| 2020-06-02 | $0.006652 | $0.007245 | $0.006075 | $0.006658 | $822.25 | $17,391.50 |
| 2020-06-03 | $0.006658 | $0.007163 | $0.006151 | $0.006835 | $933.24 | $17,854.40 |
| 2020-06-04 | $0.006826 | $0.007105 | $0.006072 | $0.007041 | $945.80 | $18,391.51 |
| 2020-06-05 | $0.007041 | $0.007181 | $0.005151 | $0.005602 | $1,082.98 | $14,632.21 |
| 2020-06-06 | $0.005602 | $0.006480 | $0.004548 | $0.005176 | $1,315.90 | $13,519.38 |
| 2020-06-07 | $0.005176 | $0.006564 | $0.003924 | $0.004383 | $812.36 | $11,447.46 |
| 2020-06-08 | $0.004384 | $0.006308 | $0.003673 | $0.005964 | $999.59 | $15,578.29 |
| 2020-06-09 | $0.005960 | $0.006411 | $0.005468 | $0.005878 | $979.28 | $15,353.06 |
| 2020-06-10 | $0.005752 | $0.006790 | $0.004572 | $0.005022 | $1,460.83 | $13,118.25 |
| 2020-06-11 | $0.004991 | $0.006602 | $0.004632 | $0.006059 | $959.55 | $15,827.33 |
| 2020-06-12 | $0.006059 | $0.006726 | $0.005603 | $0.005851 | $981.87 | $15,283.70 |
| 2020-06-13 | $0.005851 | $0.006500 | $0.005416 | $0.005852 | $990.02 | $15,285.91 |
| 2020-06-14 | $0.005843 | $0.006451 | $0.005481 | $0.006096 | $965.15 | $15,924.21 |
| 2020-06-15 | $0.006096 | $0.006347 | $0.005229 | $0.005916 | $1,085.82 | $15,452.54 |
| 2020-06-16 | $0.005916 | $0.006511 | $0.005397 | $0.005740 | $926.53 | $14,991.98 |
| 2020-06-17 | $0.005740 | $0.006357 | $0.005403 | $0.005722 | $972.89 | $14,945.27 |
| 2020-06-18 | $0.005722 | $0.006453 | $0.005401 | $0.005929 | $893.81 | $15,486.02 |
| 2020-06-19 | $0.005915 | $0.006434 | $0.005578 | $0.005807 | $779.34 | $15,168.01 |
| 2020-06-20 | $0.005807 | $0.006880 | $0.005797 | $0.006623 | $708.37 | $17,298.32 |
| 2020-06-21 | $0.006622 | $0.006926 | $0.006104 | $0.006754 | $796.27 | $17,642.01 |
| 2020-06-22 | $0.006754 | $0.007133 | $0.006258 | $0.006394 | $776.35 | $16,702.36 |
| 2020-06-23 | $0.006394 | $0.007204 | $0.006247 | $0.006406 | $698.18 | $16,732.30 |
| 2020-06-24 | $0.006406 | $0.007119 | $0.006268 | $0.006628 | $817.86 | $17,311.99 |
| 2020-06-25 | $0.006628 | $0.006936 | $0.006182 | $0.006219 | $732.77 | $16,244.08 |
| 2020-06-26 | $0.006222 | $0.006900 | $0.005743 | $0.005849 | $831.98 | $15,278.95 |
| 2020-06-27 | $0.005849 | $0.006621 | $0.005828 | $0.006535 | $741.46 | $17,069.83 |
| 2020-06-28 | $0.006535 | $0.006557 | $0.005753 | $0.006231 | $729.83 | $16,276.74 |
| 2020-06-29 | $0.006231 | $0.006569 | $0.005763 | $0.006142 | $678.53 | $16,043.12 |
| 2020-06-30 | $0.006131 | $0.006665 | $0.005817 | $0.005916 | $681.79 | $15,452.38 |