Gnosis GNS
Xếp hạng #?
19:49:19 07/04/2015
Gnosis (GNS)
Không hoạt động
Lịch sử giá Gnosis (GNS) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-17 | $0.001979 | $0.001990 | $0.001154 | $0.001154 | $22,984.00 | $34,814.47 |
| 2014-09-18 | $0.001065 | $0.001456 | $0.0008239 | $0.001210 | $7,753.23 | $37,448.41 |
| 2014-09-19 | $0.001209 | $0.001209 | $0.0008748 | $0.0009671 | $3,240.05 | $29,933.32 |
| 2014-09-20 | $0.0009668 | $0.001020 | $0.0006907 | $0.0007563 | $2,374.10 | $23,409.26 |
| 2014-09-21 | $0.0007548 | $0.0008747 | $0.0006739 | $0.0006739 | $1,650.72 | $20,859.64 |
| 2014-09-22 | $0.0006783 | $0.001028 | $0.0006521 | $0.0006560 | $2,156.88 | $20,304.32 |
| 2014-09-23 | $0.0006559 | $0.0009439 | $0.0006042 | $0.0007558 | $993.95 | $23,392.84 |
| 2014-09-24 | $0.0007557 | $0.001400 | $0.0007059 | $0.001400 | $4,116.96 | $43,340.83 |
| 2014-09-25 | $0.001313 | $0.001567 | $0.0009843 | $0.001016 | $5,433.18 | $31,459.37 |
| 2014-09-26 | $0.001016 | $0.001189 | $0.0009572 | $0.0009625 | $706.76 | $29,792.34 |
| 2014-09-27 | $0.0009524 | $0.001124 | $0.0006446 | $0.0009188 | $2,215.80 | $28,439.42 |
| 2014-09-28 | $0.001030 | $0.001074 | $0.0007156 | $0.0007270 | $904.74 | $22,503.30 |
| 2014-09-29 | $0.0007229 | $0.0008769 | $0.0007008 | $0.0007474 | $322.56 | $23,133.09 |
| 2014-09-30 | $0.0007486 | $0.0007671 | $0.0005336 | $0.0005727 | $1,598.14 | $17,726.33 |