Gexan GEX
Xếp hạng #?
20:51:09 18/01/2021
Gexan (GEX)
Không theo dõi
Lịch sử giá Gexan (GEX) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.0009715 | $0.004543 | $0.0009069 | $0.001504 | $51.06 | $3,929.45 |
| 2020-12-02 | $0.001504 | $0.001545 | $0.001468 | $0.001536 | $1.23 | $4,011.45 |
| 2020-12-03 | $0.001536 | $0.003628 | $0.0003986 | $0.0005834 | $59.09 | $1,523.96 |
| 2020-12-04 | $0.0005834 | $0.0007273 | $0.0005609 | $0.0005611 | $1.81 | $1,465.51 |
| 2020-12-05 | $0.0005610 | $0.0007656 | $0.0003864 | $0.0003895 | $6.63 | $1,017.28 |
| 2020-12-06 | $0.0003895 | $0.0006787 | $0.0003895 | $0.0006769 | $0.3384 | $1,767.98 |
| 2020-12-07 | $0.0006771 | $0.0006794 | $0.0003823 | $0.0006712 | $10.62 | $1,753.08 |
| 2020-12-08 | $0.0006711 | $0.0006743 | $0.0005142 | $0.0005313 | $0.5523 | $1,387.73 |
| 2020-12-09 | $0.0005313 | $0.0005532 | $0.0001820 | $0.0001964 | $28.58 | $512.91 |
| 2020-12-10 | $0.0001964 | $0.0002039 | $0.0001933 | $0.0001974 | $3.73 | $515.64 |
| 2020-12-11 | $0.0001974 | $0.0001999 | $0.0001787 | $0.0001986 | $0 | $518.84 |
| 2020-12-12 | $0.0001987 | $0.0002081 | $0.0001843 | $0.0002069 | $0 | $540.33 |
| 2020-12-13 | $0.0002068 | $0.0002132 | $0.0002061 | $0.0002106 | $0 | $549.96 |
| 2020-12-14 | $0.0002106 | $0.0002124 | $0.0002091 | $0.0002117 | $0 | $553.02 |
| 2020-12-15 | $0.0002117 | $0.0002148 | $0.0002099 | $0.0002136 | $0 | $558.00 |
| 2020-12-16 | $0.0002136 | $0.0002361 | $0.0002123 | $0.0002344 | $0 | $612.24 |
| 2020-12-17 | $0.0002344 | $0.0002601 | $0.0002336 | $0.0002510 | $0 | $655.56 |
| 2020-12-18 | $0.0002509 | $0.0002552 | $0.0002240 | $0.0002314 | $0 | $604.30 |
| 2020-12-19 | $0.0002314 | $0.0002409 | $0.0002283 | $0.0002387 | $0 | $623.49 |
| 2020-12-20 | $0.0002387 | $0.0002421 | $0.0002315 | $0.0002347 | $0 | $613.08 |
| 2020-12-21 | $0.0002348 | $0.0002406 | $0.0002216 | $0.0002287 | $0 | $597.42 |
| 2020-12-22 | $0.0002280 | $0.0002379 | $0.0002243 | $0.0002378 | $0 | $621.18 |
| 2020-12-23 | $0.0002378 | $0.0002402 | $0.0002283 | $0.0002324 | $0 | $607.14 |
| 2020-12-24 | $0.0002324 | $0.0002615 | $0.0002278 | $0.0002614 | $0 | $682.69 |
| 2020-12-25 | $0.0002611 | $0.0002718 | $0.0002581 | $0.0002714 | $0 | $708.89 |
| 2020-12-26 | $0.0002713 | $0.0002939 | $0.0002698 | $0.0002908 | $0 | $759.52 |
| 2020-12-27 | $0.0002909 | $0.0003112 | $0.0002666 | $0.0002891 | $0 | $755.09 |
| 2020-12-28 | $0.0002890 | $0.0003013 | $0.0002652 | $0.0002708 | $0 | $707.46 |
| 2020-12-29 | $0.0002709 | $0.0002737 | $0.0002599 | $0.0002736 | $0 | $714.74 |
| 2020-12-30 | $0.0002736 | $0.0002894 | $0.0002736 | $0.0002883 | $0 | $753.15 |
| 2020-12-31 | $0.0002884 | $0.0002925 | $0.0002820 | $0.0002901 | $0 | $757.78 |