Gexan GEX
Xếp hạng #?
20:51:09 18/01/2021
Gexan (GEX)
Không theo dõi
Lịch sử giá Gexan (GEX) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.001833 | $0.002021 | $0.001833 | $0.002018 | $3.19 | $5,270.32 |
| 2020-10-02 | $0.002018 | $0.002820 | $0.001902 | $0.002367 | $37.02 | $6,181.81 |
| 2020-10-03 | $0.002366 | $0.002438 | $0.001899 | $0.002004 | $22.15 | $5,235.52 |
| 2020-10-04 | $0.002004 | $0.002776 | $0.001696 | $0.001920 | $17.07 | $5,015.67 |
| 2020-10-05 | $0.001921 | $0.002895 | $0.001921 | $0.002267 | $37.78 | $5,920.33 |
| 2020-10-06 | $0.002267 | $0.002267 | $0.002211 | $0.002227 | $6.36 | $5,816.82 |
| 2020-10-07 | $0.002227 | $0.002243 | $0.002218 | $0.002240 | $4.27 | $5,852.28 |
| 2020-10-08 | $0.002240 | $0.002299 | $0.002218 | $0.002292 | $1.09 | $5,987.55 |
| 2020-10-09 | $0.002292 | $0.002554 | $0.002278 | $0.002545 | $1.11 | $6,647.21 |
| 2020-10-10 | $0.002545 | $0.002623 | $0.002441 | $0.002485 | $3.81 | $6,491.43 |
| 2020-10-11 | $0.002485 | $0.002629 | $0.002484 | $0.002618 | $7.23 | $6,839.31 |
| 2020-10-12 | $0.002618 | $0.003986 | $0.002611 | $0.002736 | $49.05 | $7,145.54 |
| 2020-10-13 | $0.002736 | $0.002969 | $0.002507 | $0.002514 | $6.72 | $6,565.91 |
| 2020-10-14 | $0.002514 | $0.003065 | $0.002389 | $0.002515 | $15.89 | $6,567.99 |
| 2020-10-15 | $0.002514 | $0.002514 | $0.002282 | $0.002299 | $3.42 | $6,005.18 |
| 2020-10-16 | $0.002299 | $0.002386 | $0.002245 | $0.002264 | $1.40 | $5,914.79 |
| 2020-10-17 | $0.002264 | $0.002503 | $0.002257 | $0.002272 | $9.78 | $5,933.59 |
| 2020-10-18 | $0.002272 | $0.003211 | $0.002270 | $0.002297 | $16.39 | $5,999.02 |
| 2020-10-19 | $0.002297 | $0.002415 | $0.002180 | $0.002317 | $10.31 | $6,051.98 |
| 2020-10-20 | $0.002317 | $0.002318 | $0.002142 | $0.002186 | $4.97 | $5,709.95 |
| 2020-10-21 | $0.002186 | $0.002406 | $0.002163 | $0.002340 | $0 | $6,113.06 |
| 2020-10-22 | $0.002340 | $0.002571 | $0.002321 | $0.002354 | $1.57 | $6,148.13 |
| 2020-10-23 | $0.002354 | $0.002358 | $0.002295 | $0.002328 | $0.9308 | $6,080.22 |
| 2020-10-24 | $0.002328 | $0.002497 | $0.002319 | $0.002420 | $1.29 | $6,320.94 |
| 2020-10-25 | $0.002420 | $0.002666 | $0.001791 | $0.001792 | $9.25 | $4,681.13 |
| 2020-10-26 | $0.001792 | $0.001822 | $0.001742 | $0.001774 | $7.84 | $4,634.08 |
| 2020-10-27 | $0.001774 | $0.001872 | $0.001772 | $0.001858 | $10.00 | $4,853.52 |
| 2020-10-28 | $0.001858 | $0.002478 | $0.001203 | $0.001234 | $10.12 | $3,224.55 |
| 2020-10-29 | $0.001234 | $0.001836 | $0.001207 | $0.001251 | $0.07611 | $3,267.17 |
| 2020-10-30 | $0.001250 | $0.002457 | $0.001222 | $0.002442 | $1.22 | $6,379.14 |
| 2020-10-31 | $0.002438 | $0.002480 | $0.001313 | $0.001725 | $4.40 | $4,506.71 |