G3N G3N
Xếp hạng #?
23:44:05 05/04/2018
G3N (G3N)
Không hoạt động
Lịch sử giá G3N (G3N) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.006711 | $0.008236 | $0.006659 | $0.008199 | $35.12 | $61,998.43 |
| 2018-03-02 | $0.008178 | $0.008920 | $0.007020 | $0.007061 | $29.27 | $53,394.81 |
| 2018-03-03 | $0.007052 | $0.008734 | $0.007052 | $0.007678 | $26.59 | $58,059.59 |
| 2018-03-04 | $0.007665 | $0.007671 | $0.007256 | $0.007364 | $6.07 | $55,684.63 |
| 2018-03-05 | $0.007358 | $0.007470 | $0.007308 | $0.007384 | $7.47 | $55,835.42 |
| 2018-03-06 | $0.007363 | $0.007363 | $0.006788 | $0.006804 | $6.89 | $51,449.97 |
| 2018-03-07 | $0.006855 | $0.008153 | $0.006139 | $0.008023 | $26.34 | $60,667.09 |
| 2018-03-08 | $0.008011 | $0.009431 | $0.007341 | $0.007669 | $375.40 | $57,993.35 |
| 2018-03-09 | $0.007621 | $0.007824 | $0.006878 | $0.007590 | $97.95 | $57,392.18 |
| 2018-03-10 | $0.007593 | $0.008157 | $0.007504 | $0.007573 | $1.76 | $57,265.07 |
| 2018-03-11 | $0.007547 | $0.007547 | $0.007345 | $0.007373 | $1.71 | $55,750.57 |
| 2018-03-12 | $0.008208 | $0.008507 | $0.007579 | $0.007861 | $27.29 | $59,447.50 |
| 2018-03-13 | $0.007816 | $0.008155 | $0.007632 | $0.007930 | $25.77 | $59,962.70 |
| 2018-03-14 | $0.007605 | $0.007624 | $0.005837 | $0.005994 | $66.00 | $45,324.92 |
| 2018-03-15 | $0.005991 | $0.006029 | $0.005434 | $0.005620 | $72.51 | $42,500.63 |
| 2018-03-16 | $0.005617 | $0.006079 | $0.004944 | $0.005636 | $199.54 | $42,616.32 |
| 2018-03-17 | $0.005645 | $0.005989 | $0.005391 | $0.005455 | $6.55 | $41,250.12 |
| 2018-03-18 | $0.005442 | $0.005817 | $0.005119 | $0.005757 | $51.58 | $43,537.28 |
| 2018-03-19 | $0.005733 | $0.006162 | $0.005698 | $0.005970 | $7.94 | $45,141.99 |
| 2018-03-20 | $0.006036 | $0.006578 | $0.005842 | $0.006222 | $15.33 | $47,048.27 |
| 2018-03-21 | $0.006233 | $0.006410 | $0.006150 | $0.006261 | $5.56 | $47,346.21 |
| 2018-03-22 | $0.006258 | $0.006313 | $0.005965 | $0.006091 | $62.84 | $46,060.08 |
| 2018-03-23 | $0.006091 | $0.006149 | $0.005821 | $0.006149 | $23.83 | $46,496.33 |
| 2018-03-24 | $0.006238 | $0.006262 | $0.005677 | $0.005690 | $1.35 | $43,029.81 |
| 2018-03-25 | $0.005612 | $0.005727 | $0.005528 | $0.005575 | $0.8918 | $42,154.44 |
| 2018-03-26 | $0.005570 | $0.005601 | $0.005182 | $0.005400 | $0.8639 | $40,832.32 |
| 2018-03-27 | $0.005392 | $0.005409 | $0.005121 | $0.005140 | $2.60 | $38,871.60 |
| 2018-03-28 | $0.005139 | $0.005940 | $0.004833 | $0.004838 | $29.96 | $36,588.13 |
| 2018-03-29 | $0.004844 | $0.005300 | $0.004341 | $0.005255 | $7.02 | $39,738.19 |
| 2018-03-30 | $0.005242 | $0.005328 | $0.004505 | $0.004922 | $9.22 | $37,219.70 |
| 2018-03-31 | $0.004923 | $0.005182 | $0.004908 | $0.004990 | $0.6992 | $37,730.81 |