Gnosis GNS
Xếp hạng #?
19:49:19 07/04/2015
Gnosis (GNS)
Không hoạt động
Lịch sử giá Gnosis (GNS) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.0001891 | $0.0001918 | $0.0001139 | $0.0001403 | $13.89 | $4,344.53 |
| 2014-12-02 | $0.0001403 | $0.0001687 | $0.00009131 | $0.0001487 | $206.41 | $4,604.42 |
| 2014-12-03 | $0.0001489 | $0.0001519 | $0.0001463 | $0.0001500 | $6.45 | $4,644.39 |
| 2014-12-04 | $0.0001503 | $0.0001515 | $0.0001324 | $0.0001331 | $1.60 | $4,119.69 |
| 2014-12-05 | $0.0001330 | $0.0001400 | $0.0001259 | $0.0001394 | $114.12 | $4,317.20 |
| 2014-12-06 | $0.0001394 | $0.0002066 | $0.0001298 | $0.0001649 | $48.39 | $5,105.78 |
| 2014-12-07 | $0.0001649 | $0.0001877 | $0.0001642 | $0.0001875 | $75.25 | $5,806.86 |
| 2014-12-08 | $0.0001875 | $0.0001880 | $0.0001628 | $0.0001629 | $0.8518 | $5,042.47 |
| 2014-12-09 | $0.0001629 | $0.0001994 | $0.0001178 | $0.0001796 | $78.67 | $5,561.81 |
| 2014-12-10 | $0.0001796 | $0.0001797 | $0.0001247 | $0.0001247 | $121.18 | $3,860.71 |
| 2014-12-11 | $0.0001240 | $0.0001830 | $0.0001220 | $0.0001437 | $45.98 | $4,448.24 |
| 2014-12-12 | $0.0001439 | $0.0002470 | $0.0001433 | $0.0002221 | $66.81 | $6,876.80 |
| 2014-12-13 | $0.0002220 | $0.0002789 | $0.0001456 | $0.0001459 | $166.46 | $4,517.44 |
| 2014-12-14 | $0.0001456 | $0.0002410 | $0.0001451 | $0.0002145 | $73.08 | $6,641.45 |
| 2014-12-15 | $0.0002143 | $0.0002258 | $0.0002113 | $0.0002245 | $70.39 | $6,950.41 |
| 2014-12-16 | $0.0002247 | $0.0002282 | $0.0002144 | $0.0002257 | $65.68 | $6,987.60 |
| 2014-12-17 | $0.0002255 | $0.0002304 | $0.0002169 | $0.0002174 | $65.23 | $6,732.95 |
| 2014-12-18 | $0.0002175 | $0.0002188 | $0.0001552 | $0.0001682 | $63.62 | $5,206.64 |
| 2014-12-19 | $0.0001680 | $0.0001711 | $0.0001302 | $0.0001335 | $0.5401 | $4,133.44 |
| 2014-12-20 | $0.0001334 | $0.0001982 | $0.00009928 | $0.0001980 | $77.81 | $6,129.97 |
| 2014-12-21 | $0.0001977 | $0.0001978 | $0.0001315 | $0.0001315 | $66.08 | $4,073.13 |
| 2014-12-22 | $0.0001316 | $0.0001706 | $0.0001315 | $0.0001527 | $611.08 | $4,727.14 |
| 2014-12-23 | $0.0001527 | $0.0001547 | $0.0001455 | $0.0001539 | $4.95 | $4,765.38 |
| 2014-12-24 | $0.0001538 | $0.0001661 | $0.0001528 | $0.0001613 | $18.92 | $4,993.39 |
| 2014-12-25 | $0.0001611 | $0.0001613 | $0.00008915 | $0.00008932 | $101.31 | $2,765.73 |
| 2014-12-26 | $0.00008936 | $0.0001544 | $0.00008883 | $0.0001476 | $65.31 | $4,569.16 |
| 2014-12-27 | $0.0001474 | $0.0001543 | $0.0001435 | $0.0001516 | $15.55 | $4,694.50 |
| 2014-12-28 | $0.0001518 | $0.0001536 | $0.00009955 | $0.0001428 | $345.73 | $4,420.29 |
| 2014-12-29 | $0.0001430 | $0.0001509 | $0.0001315 | $0.0001501 | $173.69 | $4,647.07 |
| 2014-12-30 | $0.0001501 | $0.0001511 | $0.0001094 | $0.0001460 | $1.13 | $4,522.10 |
| 2014-12-31 | $0.0001461 | $0.0001543 | $0.00008076 | $0.0001313 | $73.83 | $4,064.86 |