Gnosis GNS
Xếp hạng #?
19:49:19 07/04/2015
Gnosis (GNS)
Không hoạt động
Lịch sử giá Gnosis (GNS) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.0005734 | $0.0008788 | $0.0005195 | $0.0007639 | $1,363.55 | $23,646.36 |
| 2014-10-02 | $0.0008779 | $0.0008779 | $0.0006083 | $0.0006377 | $236.50 | $19,739.89 |
| 2014-10-03 | $0.0006379 | $0.0007781 | $0.0006240 | $0.0006355 | $214.03 | $19,672.01 |
| 2014-10-04 | $0.0006362 | $0.0007973 | $0.0006257 | $0.0006446 | $270.22 | $19,952.89 |
| 2014-10-05 | $0.0006447 | $0.0007171 | $0.0005311 | $0.0005617 | $209.64 | $17,385.90 |
| 2014-10-06 | $0.0005615 | $0.0007512 | $0.0005332 | $0.0007361 | $209.93 | $22,784.71 |
| 2014-10-07 | $0.0007372 | $0.0009392 | $0.0006634 | $0.0009378 | $1,478.52 | $29,027.79 |
| 2014-10-08 | $0.0009342 | $0.001114 | $0.0007933 | $0.0009263 | $1,927.35 | $28,673.05 |
| 2014-10-09 | $0.0009258 | $0.001370 | $0.0008257 | $0.001180 | $2,410.70 | $36,516.36 |
| 2014-10-10 | $0.001139 | $0.001229 | $0.0008795 | $0.001045 | $3,193.26 | $32,349.94 |
| 2014-10-11 | $0.001044 | $0.001199 | $0.0005452 | $0.0006665 | $7,588.81 | $20,632.86 |
| 2014-10-12 | $0.0006671 | $0.0007270 | $0.0004301 | $0.0006087 | $2,431.68 | $18,842.88 |
| 2014-10-13 | $0.0005023 | $0.001021 | $0.0004487 | $0.0006375 | $1,879.12 | $19,733.25 |
| 2014-10-14 | $0.0006396 | $0.0007400 | $0.0005064 | $0.0006800 | $1,358.33 | $21,049.35 |
| 2014-10-15 | $0.0006794 | $0.0006897 | $0.0004705 | $0.0005654 | $1,249.31 | $17,503.46 |
| 2014-10-16 | $0.0005651 | $0.0006263 | $0.0004210 | $0.0004636 | $76.89 | $14,350.04 |
| 2014-10-17 | $0.0004638 | $0.0006212 | $0.0003511 | $0.0005461 | $164.46 | $16,904.71 |
| 2014-10-18 | $0.0005464 | $0.0006090 | $0.0004463 | $0.0004463 | $135.76 | $13,815.98 |
| 2014-10-19 | $0.0007432 | $0.0009494 | $0.0004752 | $0.0005300 | $1,579.62 | $16,407.74 |
| 2014-10-20 | $0.0005296 | $0.0006270 | $0.0004994 | $0.0005054 | $222.91 | $15,643.99 |
| 2014-10-21 | $0.0005048 | $0.0006355 | $0.0004672 | $0.0004676 | $129.84 | $14,476.41 |
| 2014-10-22 | $0.0004672 | $0.0004711 | $0.0003861 | $0.0003908 | $54.12 | $12,098.57 |
| 2014-10-23 | $0.0003906 | $0.0004210 | $0.0003655 | $0.0003656 | $47.16 | $11,317.41 |
| 2014-10-24 | $0.0003658 | $0.0003942 | $0.0003398 | $0.0003408 | $86.07 | $10,551.34 |
| 2014-10-25 | $0.0003411 | $0.0003423 | $0.0003178 | $0.0003195 | $12.34 | $9,890.52 |
| 2014-10-26 | $0.0003197 | $0.0003233 | $0.0003096 | $0.0003192 | $6.08 | $9,882.68 |
| 2014-10-27 | $0.0003193 | $0.0003499 | $0.0002893 | $0.0003376 | $49.98 | $10,451.67 |
| 2014-10-28 | $0.0003378 | $0.0003455 | $0.0002851 | $0.0002961 | $17.35 | $9,167.19 |
| 2014-10-29 | $0.0002957 | $0.0002974 | $0.0002387 | $0.0002389 | $176.60 | $7,394.90 |
| 2014-10-30 | $0.0002390 | $0.0002477 | $0.0002355 | $0.0002410 | $39.89 | $7,462.03 |
| 2014-10-31 | $0.0002408 | $0.0002429 | $0.0002199 | $0.0002199 | $2.20 | $6,808.01 |