Gexan GEX
Xếp hạng #?
20:51:09 18/01/2021
Gexan (GEX)
Không theo dõi
Lịch sử giá Gexan (GEX) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.001726 | $0.001907 | $0.001315 | $0.001847 | $0.2989 | $4,824.68 |
| 2020-11-02 | $0.001850 | $0.002322 | $0.001838 | $0.002303 | $9.22 | $6,016.76 |
| 2020-11-03 | $0.002304 | $0.002377 | $0.002265 | $0.002371 | $1.86 | $6,194.42 |
| 2020-11-04 | $0.002372 | $0.002376 | $0.001811 | $0.002077 | $7.78 | $5,424.53 |
| 2020-11-05 | $0.002078 | $0.002167 | $0.001393 | $0.002146 | $0.3357 | $5,605.58 |
| 2020-11-06 | $0.002149 | $0.002509 | $0.002128 | $0.002491 | $3.34 | $6,505.42 |
| 2020-11-07 | $0.002491 | $0.002518 | $0.001847 | $0.002373 | $0.8244 | $6,199.36 |
| 2020-11-08 | $0.002373 | $0.002502 | $0.001965 | $0.001981 | $0 | $5,175.23 |
| 2020-11-09 | $0.001981 | $0.002503 | $0.001947 | $0.002454 | $4.90 | $6,409.65 |
| 2020-11-10 | $0.002453 | $0.002472 | $0.001936 | $0.001957 | $0 | $5,112.74 |
| 2020-11-11 | $0.001957 | $0.002338 | $0.001957 | $0.002291 | $10.42 | $5,984.41 |
| 2020-11-12 | $0.002291 | $0.002291 | $0.001504 | $0.001805 | $5.53 | $4,715.11 |
| 2020-11-13 | $0.001805 | $0.002449 | $0.001487 | $0.002448 | $0.01222 | $6,393.46 |
| 2020-11-14 | $0.002448 | $0.002448 | $0.001455 | $0.001608 | $2.52 | $4,200.95 |
| 2020-11-15 | $0.001608 | $0.001613 | $0.001311 | $0.001324 | $4.77 | $3,459.19 |
| 2020-11-16 | $0.001324 | $0.001579 | $0.001029 | $0.001035 | $9.71 | $2,704.23 |
| 2020-11-17 | $0.001034 | $0.002474 | $0.0008830 | $0.002470 | $0.06184 | $6,452.43 |
| 2020-11-18 | $0.002470 | $0.002575 | $0.0009162 | $0.001018 | $24.36 | $2,659.44 |
| 2020-11-19 | $0.001018 | $0.001077 | $0.0009000 | $0.0009047 | $6.33 | $2,363.21 |
| 2020-11-20 | $0.0009047 | $0.001688 | $0.0009039 | $0.001437 | $116.70 | $3,752.50 |
| 2020-11-21 | $0.001437 | $0.001489 | $0.0006662 | $0.001118 | $0.2126 | $2,919.77 |
| 2020-11-22 | $0.001118 | $0.001667 | $0.001099 | $0.001243 | $0.1719 | $3,247.80 |
| 2020-11-23 | $0.001243 | $0.001250 | $0.0006398 | $0.0006429 | $0.0001958 | $1,679.21 |
| 2020-11-24 | $0.0006427 | $0.001016 | $0.0006374 | $0.0006681 | $0.03340 | $1,745.19 |
| 2020-11-25 | $0.0006688 | $0.0006787 | $0.0006503 | $0.0006565 | $0.3382 | $1,714.91 |
| 2020-11-26 | $0.0006557 | $0.0006603 | $0.0005723 | $0.0006001 | $0.1318 | $1,567.43 |
| 2020-11-27 | $0.0006003 | $0.0009111 | $0.0005784 | $0.0005991 | $1.10 | $1,564.87 |
| 2020-11-28 | $0.0005991 | $0.0007144 | $0.0005191 | $0.0007087 | $1.63 | $1,851.20 |
| 2020-11-29 | $0.0007087 | $0.0009979 | $0.0005232 | $0.0005272 | $0.2268 | $1,376.99 |
| 2020-11-30 | $0.0005272 | $0.0009750 | $0.0005272 | $0.0009716 | $0 | $2,537.75 |