GanjaCoin MRJA
Xếp hạng #?
22:14:04 16/05/2018
GanjaCoin (MRJA)
Không theo dõi
Lịch sử giá GanjaCoin (MRJA) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.06590 | $0.07089 | $0.05423 | $0.06941 | $3,698.99 | $943,657 |
| 2018-04-02 | $0.06975 | $0.07323 | $0.05513 | $0.06340 | $4,529.49 | $868,608 |
| 2018-04-03 | $0.06344 | $0.07431 | $0.05704 | $0.06293 | $3,972.29 | $868,472 |
| 2018-04-04 | $0.06289 | $0.06289 | $0.02501 | $0.02777 | $1,120.74 | $385,671 |
| 2018-04-05 | $0.02778 | $0.04056 | $0.02772 | $0.04046 | $634.54 | $565,632 |
| 2018-04-06 | $0.04025 | $0.05864 | $0.03876 | $0.04398 | $3,503.37 | $618,813 |
| 2018-04-07 | $0.04403 | $0.06899 | $0.04122 | $0.04139 | $6,522.57 | $586,071 |
| 2018-04-08 | $0.04143 | $0.05461 | $0.04143 | $0.04903 | $848.54 | $698,685 |
| 2018-04-09 | $0.04911 | $0.06060 | $0.04911 | $0.05066 | $4,677.19 | $727,097 |
| 2018-04-10 | $0.05070 | $0.05076 | $0.04082 | $0.04231 | $297.63 | $611,279 |
| 2018-04-11 | $0.04235 | $0.06039 | $0.04111 | $0.04596 | $1,387.15 | $668,795 |
| 2018-04-12 | $0.04585 | $0.06550 | $0.03385 | $0.04152 | $4,973.04 | $608,133 |
| 2018-04-13 | $0.04157 | $0.05567 | $0.03430 | $0.03469 | $3,518.76 | $511,764 |
| 2018-04-14 | $0.03469 | $0.05161 | $0.03363 | $0.05107 | $1,099.37 | $758,478 |
| 2018-04-15 | $0.05113 | $0.05180 | $0.03448 | $0.04442 | $1,669.50 | $664,332 |
| 2018-04-16 | $0.04440 | $0.04455 | $0.03351 | $0.03379 | $1,992.33 | $508,941 |
| 2018-04-17 | $0.03381 | $0.05692 | $0.03372 | $0.04733 | $4,438.11 | $716,469 |
| 2018-04-18 | $0.04738 | $0.06472 | $0.04733 | $0.06445 | $6,133.95 | $975,578 |
| 2018-04-19 | $0.06450 | $0.07698 | $0.05455 | $0.07437 | $8,203.79 | $1,125,737 |
| 2018-04-20 | $0.07442 | $0.08830 | $0.04972 | $0.08830 | $16,569.30 | $1,417,420 |
| 2018-04-21 | $0.08833 | $0.09822 | $0.06382 | $0.06777 | $25,625.10 | $1,096,721 |
| 2018-04-22 | $0.06777 | $0.1061 | $0.06727 | $0.07840 | $11,995.80 | $1,276,552 |
| 2018-04-23 | $0.07824 | $0.1050 | $0.07817 | $0.1047 | $13,532.90 | $1,718,543 |
| 2018-04-24 | $0.1048 | $0.1101 | $0.08710 | $0.09862 | $13,975.50 | $1,629,660 |
| 2018-04-25 | $0.09795 | $0.1008 | $0.07732 | $0.07858 | $8,588.72 | $1,306,513 |
| 2018-04-26 | $0.07924 | $0.09081 | $0.05599 | $0.06685 | $11,626.20 | $1,118,704 |
| 2018-04-27 | $0.06694 | $0.09183 | $0.06583 | $0.08946 | $12,004.20 | $1,507,939 |
| 2018-04-28 | $0.08916 | $0.09617 | $0.07480 | $0.07507 | $7,563.94 | $1,272,818 |
| 2018-04-29 | $0.07504 | $0.1027 | $0.07504 | $0.08746 | $5,731.18 | $1,492,596 |
| 2018-04-30 | $0.08743 | $0.09340 | $0.08360 | $0.09140 | $4,175.15 | $1,567,965 |