首页
快讯
资讯
APP
搜索
GNX
Genaro
市值排名：
No.229
+ 加入自选
GNX行情
平台数据
基本资料
持币地址
历史数据
$0.003436
历史最低价
$1.3407
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-08-01
0.015436
0.016217
0.014708
0.016156
242.89万
430.7万
2.
2021-07-31
0.014858
0.016176
0.014427
0.015493
184.67万
413.02万
3.
2021-07-30
0.014412
0.01506
0.013917
0.014779
201.36万
393.99万
4.
2021-07-29
0.01389
0.014874
0.013652
0.014413
221.17万
384.23万
5.
2021-07-28
0.013599
0.015167
0.013536
0.013985
216.95万
372.82万
6.
2021-07-27
0.013946
0.014029
0.012803
0.013606
243.54万
362.72万
7.
2021-07-26
0.013519
0.015526
0.012744
0.013958
167.83万
372.1万
8.
2021-07-25
0.013444
0.014704
0.012941
0.014704
201.8万
391.99万
9.
2021-07-24
0.013082
0.013691
0.012603
0.013452
138.25万
358.61万
10.
2021-07-23
0.0136
0.013601
0.0126
0.013082
112.96万
348.75万
11.
2021-07-22
0.013169
0.013601
0.012691
0.013515
181.57万
360.29万
12.
2021-07-21
0.01239
0.013207
0.011967
0.013105
226.09万
349.36万
13.
2021-07-20
0.013655
0.013981
0.011772
0.01239
186.81万
330.3万
14.
2021-07-19
0.014121
0.014367
0.013536
0.013959
82.49万
372.13万
15.
2021-07-18
0.014104
0.015793
0.013755
0.014282
128.56万
380.74万
16.
2021-07-17
0.014529
0.015766
0.01395
0.015766
104.57万
420.3万
17.
2021-07-16
0.014294
0.015179
0.014119
0.015179
89.16万
404.65万
18.
2021-07-15
0.015118
0.015235
0.014154
0.014213
61.41万
378.9万
19.
2021-07-14
0.016106
0.018958
0.014417
0.015198
158.57万
405.16万
20.
2021-07-13
0.016154
0.018518
0.015412
0.018518
128.93万
493.67万
21.
2021-07-12
0.016184
0.016679
0.01584
0.016169
132.34万
431.04万
22.
2021-07-11
0.015838
0.016337
0.015488
0.016241
130.42万
432.96万
23.
2021-07-10
0.016537
0.016537
0.01523
0.015838
159.95万
422.22万
24.
2021-07-09
0.016943
0.016943
0.015186
0.01623
159.46万
432.67万
25.
2021-07-08
0.018964
0.019968
0.016497
0.016939
241.63万
451.57万
26.
2021-07-07
0.017943
0.019865
0.017422
0.019753
226.48万
526.59万
27.
2021-07-06
0.01768
0.01822
0.017402
0.017881
141.43万
476.68万
28.
2021-07-05
0.018118
0.018157
0.017234
0.017817
126.37万
474.98万
29.
2021-07-04
0.017234
0.018444
0.016787
0.017982
127.3万
479.38万
30.
2021-07-03
0.016855
0.017256
0.01635
0.017222
81.74万
459.12万
31.
2021-07-02
0.016395
0.017828
0.01562
0.016839
179.84万
448.91万
32.
2021-07-01
0.015611
0.016425
0.014941
0.016209
152.03万
432.11万
33.
2021-06-30
0.016572
0.016691
0.014821
0.015525
181.58万
413.88万
34.
2021-06-29
0.015606
0.016601
0.015134
0.016468
307.07万
439.02万
35.
2021-06-28
0.014894
0.015968
0.014224
0.015574
127.37万
415.18万
36.
2021-06-27
0.014335
0.01518
0.013988
0.015117
185.89万
403万
37.
2021-06-26
0.015152
0.015459
0.013938
0.014332
165.6万
382.07万
38.
2021-06-25
0.015889
0.016007
0.015015
0.015138
150.18万
403.56万
39.
2021-06-24
0.016391
0.018071
0.01443
0.015986
232.36万
426.17万
40.
2021-06-23
0.014964
0.016757
0.013624
0.016221
230.37万
432.43万
41.
2021-06-22
0.019535
0.020361
0.01279
0.014559
222.81万
388.12万
42.
2021-06-21
0.022146
0.022796
0.018889
0.019557
207.4万
521.36万
43.
2021-06-20
0.023831
0.023925
0.021315
0.022119
99.69万
589.66万
44.
2021-06-19
0.023518
0.023924
0.022671
0.023823
123.28万
635.09万
45.
2021-06-18
0.025113
0.025114
0.023467
0.023467
113.03万
625.6万
46.
2021-06-17
0.024866
0.02513
0.023846
0.025114
198.33万
669.51万
47.
2021-06-16
0.025284
0.025656
0.023291
0.024691
372.1万
658.23万
48.
2021-06-15
0.026125
0.037678
0.024447
0.025349
592.38万
675.77万
49.
2021-06-14
0.025378
0.032126
0.02405
0.032126
553.3万
856.44万
50.
2021-06-13
0.024078
0.025378
0.022582
0.025081
258.19万
668.63万
51.
2021-06-12
0.025078
0.025196
0.022493
0.024069
218.16万
641.65万
52.
2021-06-11
0.024327
0.026042
0.024229
0.025088
189.22万
668.81万
53.
2021-06-10
0.023539
0.025273
0.023093
0.024315
174.85万
648.21万
54.
2021-06-09
0.021949
0.024359
0.021594
0.023534
276.06万
627.39万
55.
2021-06-08
0.025384
0.025385
0.021113
0.022078
153.36万
588.57万
56.
2021-06-07
0.025329
0.026492
0.024394
0.025385
227.45万
676.73万
57.
2021-06-06
0.025597
0.026035
0.024715
0.025439
130.71万
678.17万
58.
2021-06-05
0.026999
0.029895
0.024538
0.025587
327.5万
682.12万
59.
2021-06-04
0.028463
0.029791
0.025855
0.029791
436.86万
794.19万
60.
2021-06-03
0.028977
0.029063
0.027345
0.028433
114.65万
757.99万
61.
2021-06-02
0.029209
0.029209
0.027506
0.028946
131.15万
771.66万
62.
2021-06-01
0.028226
0.029227
0.027088
0.029146
238.19万
776.99万
63.
2021-05-31
0.027171
0.02855
0.025206
0.02839
219.01万
756.84万
64.
2021-05-30
0.025232
0.027171
0.023307
0.026811
361.29万
714.75万
65.
2021-05-29
0.025716
0.027134
0.023422
0.024477
429.97万
652.53万
66.
2021-05-28
0.026635
0.032849
0.023919
0.025828
311.86万
688.54万
67.
2021-05-27
0.025406
0.032751
0.023805
0.032751
333.79万
873.1万
68.
2021-05-26
0.024575
0.027916
0.022861
0.025285
283.15万
674.07万
69.
2021-05-25
0.024077
0.025097
0.021201
0.024724
312.71万
659.11万
70.
2021-05-24
0.021812
0.024909
0.018491
0.0239
513.65万
637.14万
71.
2021-05-23
0.0243
0.046055
0.020726
0.021311
748.47万
568.12万
72.
2021-05-22
0.021311
0.027243
0.020251
0.024317
523.48万
648.26万
73.
2021-05-21
0.025955
0.028032
0.021057
0.023094
437.81万
615.66万
74.
2021-05-20
0.026235
0.035329
0.01862
0.027733
761.76万
739.33万
75.
2021-05-19
0.036362
0.040907
0.01929
0.034799
791.95万
927.7万
76.
2021-05-18
0.03553
0.04112
0.031736
0.036097
1085.46万
962.3万
77.
2021-05-17
0.044489
0.044489
0.033555
0.035117
388.69万
936.17万
78.
2021-05-16
0.048067
0.048142
0.043936
0.044487
180.08万
1185.97万
79.
2021-05-15
0.051477
0.051513
0.047256
0.047657
284.33万
1270.47万
80.
2021-05-14
0.051512
0.052415
0.047384
0.050911
246.32万
1357.22万
81.
2021-05-13
0.054475
0.054502
0.045815
0.050932
276.81万
1357.78万
82.
2021-05-12
0.052851
0.055492
0.051722
0.054161
231.72万
1443.86万
83.
2021-05-11
0.057045
0.057045
0.050577
0.052661
281.41万
1403.87万
84.
2021-05-10
0.056108
0.057394
0.053331
0.055746
235.49万
1486.12万
85.
2021-05-09
0.055351
0.057238
0.05156
0.056882
236.83万
1516.4万
86.
2021-05-08
0.052639
0.057817
0.050784
0.055305
326.31万
1474.36万
87.
2021-05-07
0.053542
0.054244
0.049948
0.052631
199.4万
1403.07万
88.
2021-05-06
0.055012
0.055115
0.049876
0.052705
237.33万
1405.05万
89.
2021-05-05
0.053613
0.055264
0.049441
0.054934
240万
1464.47万
90.
2021-05-04
0.057655
0.057676
0.053273
0.053583
217.2万
1428.45万
91.
2021-05-03
0.056803
0.058087
0.055116
0.057514
178.06万
1533.25万
92.
2021-05-02
0.055567
0.056836
0.053594
0.056629
205.04万
1509.66万
93.
2021-05-01
0.055265
0.055762
0.053516
0.054475
160.3万
1452.23万
94.
2021-04-30
0.053212
0.05547
0.050806
0.054508
220.63万
1453.11万
95.
2021-04-29
0.052818
0.053777
0.050529
0.052775
187.2万
1406.91万
96.
2021-04-28
0.056491
0.056493
0.051504
0.052541
238.44万
1400.67万
97.
2021-04-27
0.054765
0.056891
0.051793
0.055779
225.44万
1487万
98.
2021-04-26
0.051668
0.055147
0.045039
0.053734
495.34万
1432.48万
99.
2021-04-25
0.046888
0.053061
0.044231
0.050772
1207.15万
1353.52万
100.
2021-04-24
0.045722
0.063684
0.042723
0.045663
671.73万
1217.32万
