G3N G3N
Xếp hạng #?
23:44:05 05/04/2018
G3N (G3N)
Không hoạt động
Lịch sử giá G3N (G3N) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.008238 | $0.01259 | $0.007699 | $0.01183 | $515.56 | $89,459.44 |
| 2018-02-02 | $0.01181 | $0.01181 | $0.009399 | $0.01033 | $445.89 | $78,145.34 |
| 2018-02-03 | $0.01037 | $0.01068 | $0.006536 | $0.006652 | $18.12 | $50,305.33 |
| 2018-02-04 | $0.006656 | $0.006942 | $0.005865 | $0.006137 | $53.03 | $46,406.04 |
| 2018-02-05 | $0.006077 | $0.006371 | $0.004932 | $0.005129 | $35.52 | $38,787.66 |
| 2018-02-06 | $0.005136 | $0.005396 | $0.004394 | $0.005242 | $36.30 | $39,638.45 |
| 2018-02-08 | $0.005292 | $0.01181 | $0.005194 | $0.006419 | $3,194.16 | $48,540.91 |
| 2018-02-09 | $0.006439 | $0.01196 | $0.006011 | $0.007901 | $9,123.34 | $59,747.33 |
| 2018-02-10 | $0.007907 | $0.008069 | $0.005644 | $0.005990 | $146.76 | $45,295.20 |
| 2018-02-11 | $0.005985 | $0.006732 | $0.005682 | $0.005800 | $14.64 | $43,856.02 |
| 2018-02-12 | $0.005837 | $0.007081 | $0.005837 | $0.006039 | $70.20 | $45,668.83 |
| 2018-02-13 | $0.006050 | $0.006118 | $0.005707 | $0.005975 | $13.97 | $45,180.03 |
| 2018-02-14 | $0.005957 | $0.007366 | $0.005957 | $0.006439 | $92.95 | $48,694.72 |
| 2018-02-15 | $0.006348 | $0.007142 | $0.006276 | $0.006790 | $41.06 | $51,342.29 |
| 2018-02-16 | $0.006761 | $0.006883 | $0.006532 | $0.006831 | $8.02 | $51,656.87 |
| 2018-02-17 | $0.006830 | $0.007454 | $0.006742 | $0.007410 | $16.34 | $56,033.16 |
| 2018-02-18 | $0.007433 | $0.007601 | $0.006843 | $0.007305 | $9.55 | $55,239.24 |
| 2018-02-19 | $0.007271 | $0.007542 | $0.006981 | $0.007366 | $67.28 | $55,704.52 |
| 2018-02-20 | $0.007373 | $0.007686 | $0.007222 | $0.007300 | $91.58 | $55,200.37 |
| 2018-02-21 | $0.007291 | $0.007304 | $0.006473 | $0.006810 | $24.29 | $51,497.31 |
| 2018-02-22 | $0.006803 | $0.007090 | $0.006337 | $0.006405 | $1.86 | $48,435.12 |
| 2018-02-23 | $0.006399 | $0.006456 | $0.006251 | $0.006400 | $12.44 | $48,399.81 |
| 2018-02-24 | $0.006392 | $0.006697 | $0.006228 | $0.006506 | $16.75 | $49,199.10 |
| 2018-02-25 | $0.006496 | $0.006609 | $0.005972 | $0.006128 | $46.07 | $46,335.71 |
| 2018-02-26 | $0.006135 | $0.006665 | $0.006022 | $0.006580 | $8.68 | $49,760.57 |
| 2018-02-27 | $0.006599 | $0.007023 | $0.006509 | $0.006940 | $34.79 | $52,479.90 |
| 2018-02-28 | $0.006932 | $0.007172 | $0.006695 | $0.006701 | $35.18 | $50,675.03 |