Gexan GEX
Xếp hạng #?
20:51:09 18/01/2021
Gexan (GEX)
Không theo dõi
Lịch sử giá Gexan (GEX) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.003500 | $0.003751 | $0.002933 | $0.003368 | $569.38 | $8,798.46 |
| 2020-08-02 | $0.003309 | $0.003722 | $0.002851 | $0.003127 | $543.09 | $8,167.89 |
| 2020-08-03 | $0.003127 | $0.003853 | $0.002971 | $0.003459 | $601.36 | $9,035.24 |
| 2020-08-04 | $0.003459 | $0.003763 | $0.002925 | $0.003558 | $575.37 | $9,294.60 |
| 2020-08-05 | $0.003558 | $0.003909 | $0.002961 | $0.003428 | $528.34 | $8,953.55 |
| 2020-08-06 | $0.003428 | $0.003714 | $0.002966 | $0.003387 | $528.56 | $8,846.28 |
| 2020-08-07 | $0.003387 | $0.003712 | $0.002457 | $0.002608 | $456.27 | $6,811.34 |
| 2020-08-08 | $0.002608 | $0.002655 | $0.001636 | $0.002116 | $3.98 | $5,528.17 |
| 2020-08-09 | $0.002117 | $0.002123 | $0.001736 | $0.002104 | $27.07 | $5,496.80 |
| 2020-08-10 | $0.002104 | $0.002169 | $0.001749 | $0.001781 | $2.51 | $4,651.68 |
| 2020-08-11 | $0.001781 | $0.001993 | $0.001586 | $0.001656 | $28.51 | $4,326.33 |
| 2020-08-12 | $0.001657 | $0.001790 | $0.001523 | $0.001531 | $10.74 | $3,999.78 |
| 2020-08-13 | $0.001531 | $0.001739 | $0.001530 | $0.001650 | $0.8419 | $4,308.76 |
| 2020-08-14 | $0.001649 | $0.001882 | $0.001635 | $0.001764 | $1.14 | $4,608.71 |
| 2020-08-15 | $0.001765 | $0.003459 | $0.001696 | $0.002849 | $1,900.06 | $7,440.77 |
| 2020-08-16 | $0.002493 | $0.007254 | $0.002245 | $0.005582 | $2,131.27 | $14,579.39 |
| 2020-08-17 | $0.005582 | $0.005588 | $0.003309 | $0.004164 | $1,523.18 | $10,877.14 |
| 2020-08-18 | $0.004163 | $0.01775 | $0.003185 | $0.006401 | $2,790.54 | $16,719.19 |
| 2020-08-19 | $0.006401 | $0.009401 | $0.003887 | $0.005051 | $2,827.87 | $13,193.41 |
| 2020-08-20 | $0.005051 | $0.005805 | $0.002402 | $0.002756 | $1,269.66 | $7,199.60 |
| 2020-08-21 | $0.002756 | $0.004973 | $0.002756 | $0.004279 | $3,074.30 | $11,176.90 |
| 2020-08-22 | $0.004281 | $0.004867 | $0.004060 | $0.004205 | $310.67 | $10,983.94 |
| 2020-08-23 | $0.004205 | $0.004253 | $0.003378 | $0.004238 | $184.07 | $11,070.05 |
| 2020-08-24 | $0.004237 | $0.004442 | $0.003521 | $0.004002 | $98.99 | $10,453.49 |
| 2020-08-25 | $0.004001 | $0.004002 | $0.003388 | $0.003517 | $48.14 | $9,185.30 |
| 2020-08-26 | $0.003512 | $0.003629 | $0.003433 | $0.003511 | $20.28 | $9,172.15 |
| 2020-08-27 | $0.003510 | $0.003526 | $0.003017 | $0.003521 | $31.17 | $9,197.21 |
| 2020-08-28 | $0.003521 | $0.003678 | $0.002874 | $0.003228 | $17.76 | $8,432.12 |
| 2020-08-29 | $0.003229 | $0.003243 | $0.003003 | $0.003107 | $69.31 | $8,116.00 |
| 2020-08-30 | $0.003105 | $0.003141 | $0.002438 | $0.002795 | $297.89 | $7,299.41 |
| 2020-08-31 | $0.002795 | $0.002798 | $0.002450 | $0.002671 | $18.17 | $6,976.23 |