Gexan GEX
Xếp hạng #?
20:51:09 18/01/2021
Gexan (GEX)
Không theo dõi
Lịch sử giá Gexan (GEX) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.005928 | $0.006701 | $0.003886 | $0.005960 | $803.60 | $15,566.94 |
| 2020-07-02 | $0.005960 | $0.009231 | $0.005461 | $0.006309 | $1,264.38 | $16,479.18 |
| 2020-07-03 | $0.006308 | $0.009815 | $0.005557 | $0.007048 | $1,310.97 | $18,409.06 |
| 2020-07-04 | $0.007052 | $0.007675 | $0.005702 | $0.007171 | $1,320.33 | $18,731.40 |
| 2020-07-05 | $0.007124 | $0.007675 | $0.006108 | $0.006627 | $1,221.05 | $17,309.71 |
| 2020-07-06 | $0.006627 | $0.007688 | $0.005719 | $0.006763 | $1,380.25 | $17,665.75 |
| 2020-07-07 | $0.006762 | $0.007833 | $0.005792 | $0.007717 | $1,441.07 | $20,156.22 |
| 2020-07-08 | $0.007717 | $0.007794 | $0.005834 | $0.005978 | $1,079.95 | $15,614.40 |
| 2020-07-09 | $0.005978 | $0.006885 | $0.005279 | $0.005430 | $1,025.46 | $14,184.23 |
| 2020-07-10 | $0.005430 | $0.005863 | $0.005246 | $0.005702 | $918.62 | $14,893.84 |
| 2020-07-11 | $0.005754 | $0.006829 | $0.005721 | $0.006828 | $694.91 | $17,835.50 |
| 2020-07-12 | $0.006825 | $0.006861 | $0.005319 | $0.005596 | $731.40 | $14,616.54 |
| 2020-07-13 | $0.005596 | $0.006633 | $0.005068 | $0.006505 | $844.72 | $16,991.57 |
| 2020-07-14 | $0.006505 | $0.006618 | $0.006033 | $0.006212 | $832.72 | $16,226.96 |
| 2020-07-15 | $0.006212 | $0.006318 | $0.005587 | $0.005755 | $1,060.09 | $15,033.32 |
| 2020-07-16 | $0.005755 | $0.006239 | $0.005653 | $0.005804 | $1,004.31 | $15,161.44 |
| 2020-07-17 | $0.005883 | $0.006223 | $0.004711 | $0.005129 | $977.45 | $13,395.99 |
| 2020-07-18 | $0.005129 | $0.005700 | $0.004637 | $0.005291 | $638.47 | $13,821.08 |
| 2020-07-19 | $0.005291 | $0.005789 | $0.003693 | $0.003901 | $544.71 | $10,190.43 |
| 2020-07-20 | $0.003901 | $0.005282 | $0.001476 | $0.003983 | $577.42 | $10,402.65 |
| 2020-07-21 | $0.003983 | $0.004445 | $0.003575 | $0.004206 | $645.14 | $10,986.85 |
| 2020-07-22 | $0.004206 | $0.004417 | $0.003640 | $0.004259 | $613.51 | $11,125.01 |
| 2020-07-23 | $0.004259 | $0.004424 | $0.003685 | $0.004090 | $592.70 | $10,682.40 |
| 2020-07-24 | $0.004090 | $0.004257 | $0.003357 | $0.003742 | $775.25 | $9,775.27 |
| 2020-07-25 | $0.003807 | $0.005071 | $0.003016 | $0.003293 | $524.86 | $8,601.01 |
| 2020-07-26 | $0.003293 | $0.003885 | $0.003048 | $0.003470 | $576.44 | $9,064.04 |
| 2020-07-27 | $0.003470 | $0.003933 | $0.003056 | $0.003544 | $756.77 | $9,258.24 |
| 2020-07-28 | $0.003543 | $0.003967 | $0.003173 | $0.003795 | $641.68 | $9,911.65 |
| 2020-07-29 | $0.003795 | $0.003901 | $0.003156 | $0.003410 | $600.17 | $8,906.94 |
| 2020-07-30 | $0.003414 | $0.003863 | $0.003106 | $0.003615 | $583.85 | $9,442.45 |
| 2020-07-31 | $0.003615 | $0.003846 | $0.003123 | $0.003500 | $599.79 | $9,142.47 |