Gexan GEX
Xếp hạng #?
20:51:09 18/01/2021
Gexan (GEX)
Không theo dõi
Lịch sử giá Gexan (GEX) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.002670 | $0.002771 | $0.002481 | $0.002482 | $0.0004965 | $6,484.06 |
| 2020-09-02 | $0.002482 | $0.002752 | $0.002214 | $0.002214 | $35.96 | $5,783.81 |
| 2020-09-03 | $0.002213 | $0.002343 | $0.001902 | $0.001919 | $65.00 | $5,011.37 |
| 2020-09-04 | $0.001919 | $0.002434 | $0.001912 | $0.002409 | $8.69 | $6,292.22 |
| 2020-09-05 | $0.002408 | $0.002427 | $0.001968 | $0.001973 | $0.2997 | $5,152.65 |
| 2020-09-06 | $0.001975 | $0.002353 | $0.001970 | $0.002155 | $1.43 | $5,629.87 |
| 2020-09-07 | $0.002156 | $0.002240 | $0.001903 | $0.002177 | $0.8460 | $5,685.24 |
| 2020-09-08 | $0.002177 | $0.002191 | $0.001891 | $0.002127 | $18.72 | $5,555.15 |
| 2020-09-09 | $0.002127 | $0.002131 | $0.002026 | $0.002047 | $2.71 | $5,345.78 |
| 2020-09-10 | $0.002047 | $0.002083 | $0.001839 | $0.001844 | $1.11 | $4,817.11 |
| 2020-09-11 | $0.001844 | $0.002170 | $0.001805 | $0.001976 | $7.79 | $5,160.30 |
| 2020-09-12 | $0.001976 | $0.002385 | $0.001964 | $0.001983 | $52.60 | $5,179.71 |
| 2020-09-13 | $0.001983 | $0.002058 | $0.001945 | $0.001959 | $2.33 | $5,117.98 |
| 2020-09-14 | $0.001960 | $0.002292 | $0.001949 | $0.002136 | $7.24 | $5,578.27 |
| 2020-09-15 | $0.002136 | $0.002186 | $0.001775 | $0.001888 | $37.85 | $4,931.33 |
| 2020-09-16 | $0.001888 | $0.001996 | $0.001863 | $0.001864 | $2.73 | $4,869.05 |
| 2020-09-17 | $0.001864 | $0.002183 | $0.001723 | $0.001770 | $27.43 | $4,623.76 |
| 2020-09-18 | $0.001770 | $0.002070 | $0.001665 | $0.001710 | $29.78 | $4,465.54 |
| 2020-09-19 | $0.001710 | $0.001998 | $0.001637 | $0.001996 | $23.83 | $5,213.53 |
| 2020-09-20 | $0.001996 | $0.002078 | $0.001523 | $0.002076 | $42.14 | $5,423.60 |
| 2020-09-21 | $0.002076 | $0.002192 | $0.001557 | $0.001672 | $31.11 | $4,367.21 |
| 2020-09-22 | $0.001671 | $0.002100 | $0.001661 | $0.001686 | $8.91 | $4,403.20 |
| 2020-09-23 | $0.001686 | $0.001995 | $0.001546 | $0.001639 | $14.34 | $4,282.17 |
| 2020-09-24 | $0.001639 | $0.001723 | $0.001637 | $0.001722 | $2.15 | $4,496.93 |
| 2020-09-25 | $0.001722 | $0.001724 | $0.001693 | $0.001711 | $2.14 | $4,468.79 |
| 2020-09-26 | $0.001711 | $0.001724 | $0.001707 | $0.001720 | $2.15 | $4,493.03 |
| 2020-09-27 | $0.001720 | $0.001728 | $0.001667 | $0.001690 | $3.23 | $4,415.65 |
| 2020-09-28 | $0.001690 | $0.001855 | $0.001686 | $0.001714 | $1.07 | $4,476.91 |
| 2020-09-29 | $0.001714 | $0.002035 | $0.001709 | $0.001735 | $4.34 | $4,532.28 |
| 2020-09-30 | $0.001735 | $0.001841 | $0.001708 | $0.001833 | $2.16 | $4,789.03 |