gexan  (GEX)
Gexan (GEX)
$0,00171682 0.0%
0,00000016 BTC 0.0%
68 Personen gefällt das
Marktkapitalisierung
$6.086,40
24-Stunden-Handelsvolumen
$1,88
24-Stunden-Tief / 24-Stunden-Hoch
$0,00165783 / $0,00172716
Anzahl im Umlauf
3.544.145 / 21.000.000
GEX
USD

Gexan KRW (Historische Daten)

Datum Market Cap Volume Offen Geschlossen
2020-08-06 13.640.647 ₩ 219.750 ₩ 1,69 ₩ N/A
2020-08-05 13.148.499 ₩ 245.118 ₩ 1,68 ₩ 1,69 ₩
2020-08-04 7.870.848 ₩ 676.605 ₩ 4,00 ₩ 1,68 ₩
2020-08-03 15.058.819 ₩ 683.692 ₩ 3,83 ₩ 4,00 ₩
2020-08-02 9.630.911 ₩ 401.712 ₩ 2,81 ₩ 3,83 ₩
2020-08-01 13.105.343 ₩ 666.050 ₩ 3,83 ₩ 2,81 ₩
2020-07-31 14.658.357 ₩ 697.015 ₩ 4,37 ₩ 3,83 ₩
2020-07-30 14.898.437 ₩ 626.678 ₩ 4,44 ₩ 4,37 ₩
2020-07-29 14.856.331 ₩ 775.431 ₩ 4,53 ₩ 4,44 ₩
2020-07-28 14.431.437 ₩ 912.762 ₩ 4,23 ₩ 4,53 ₩
2020-07-27 11.667.928 ₩ 724.815 ₩ 4,15 ₩ 4,23 ₩
2020-07-26 15.085.132 ₩ 629.806 ₩ 3,96 ₩ 4,15 ₩
2020-07-25 15.229.256 ₩ 941.592 ₩ 4,48 ₩ 3,96 ₩
2020-07-24 17.102.583 ₩ 686.004 ₩ 4,88 ₩ 4,48 ₩
2020-07-23 8.561.787 ₩ 735.343 ₩ 5,10 ₩ 4,88 ₩
2020-07-22 15.933.010 ₩ 779.402 ₩ 4,98 ₩ 5,10 ₩
2020-07-21 7.688.142 ₩ 167.968 ₩ 2,27 ₩ 4,98 ₩
2020-07-20 17.577.668 ₩ 656.441 ₩ 4,69 ₩ 2,27 ₩
2020-07-19 7.695.908 ₩ 146.836 ₩ 2,27 ₩ 4,69 ₩
2020-07-18 13.651.770 ₩ 601.401 ₩ 4,04 ₩ 2,27 ₩
2020-07-17 13.429.702 ₩ 514.420 ₩ 3,97 ₩ 4,04 ₩
2020-07-16 12.533.165 ₩ 1.290.848 ₩ 7,07 ₩ 3,97 ₩
2020-07-15 25.202.275 ₩ 1.002.412 ₩ 7,49 ₩ 7,07 ₩
2020-07-14 31.217.404 ₩ 689.585 ₩ 9,26 ₩ 7,49 ₩
2020-07-13 23.709.890 ₩ 904.139 ₩ 7,04 ₩ 9,26 ₩
2020-07-12 31.516.108 ₩ 706.611 ₩ 9,36 ₩ 7,04 ₩
2020-07-11 12.820.274 ₩ 516.524 ₩ 4,24 ₩ 9,36 ₩
2020-07-10 12.284.725 ₩ 604.443 ₩ 3,66 ₩ 4,24 ₩
2020-07-09 29.073.799 ₩ 1.149.897 ₩ 8,66 ₩ 3,66 ₩
2020-07-08 17.592.197 ₩ 1.701.856 ₩ 9,24 ₩ 8,66 ₩
2020-07-07 24.642.540 ₩ 1.325.750 ₩ 8,99 ₩ 9,24 ₩
2020-07-06 32.026.354 ₩ 1.188.132 ₩ 8,94 ₩ 8,99 ₩
2020-07-05 31.889.091 ₩ 1.278.580 ₩ 9,53 ₩ 8,94 ₩
2020-07-04 31.877.149 ₩ 1.259.030 ₩ 9,48 ₩ 9,53 ₩
2020-07-03 24.456.703 ₩ 1.496.074 ₩ 7,61 ₩ 9,48 ₩
2020-07-02 11.914.891 ₩ 348.917 ₩ 3,71 ₩ 7,61 ₩
2020-07-01 23.974.286 ₩ 812.998 ₩ 7,11 ₩ 3,71 ₩
2020-06-30 24.036.937 ₩ 810.727 ₩ 7,39 ₩ 7,11 ₩
2020-06-29 13.025.200 ₩ 273.082 ₩ 4,06 ₩ 7,39 ₩
2020-06-28 22.833.442 ₩ 883.506 ₩ 7,91 ₩ 4,06 ₩
2020-06-27 25.055.137 ₩ 910.554 ₩ 7,22 ₩ 7,91 ₩
2020-06-26 26.348.087 ₩ 594.063 ₩ 9,14 ₩ 7,22 ₩
2020-06-25 24.611.082 ₩ 1.003.858 ₩ 8,02 ₩ 9,14 ₩
2020-06-24 32.236.392 ₩ 616.201 ₩ 9,18 ₩ 8,02 ₩
2020-06-23 27.030.904 ₩ 937.634 ₩ 7,74 ₩ 9,18 ₩
2020-06-22 26.536.183 ₩ 320.036 ₩ 4,97 ₩ 7,74 ₩
2020-06-21 15.148.672 ₩ 330.965 ₩ 4,72 ₩ 4,97 ₩
2020-06-20 10.190.938 ₩ 384.333 ₩ 3,71 ₩ 4,72 ₩
2020-06-19 23.708.529 ₩ 1.069.937 ₩ 7,38 ₩ 3,71 ₩
2020-06-18 22.698.707 ₩ 1.322.908 ₩ 7,07 ₩ 7,38 ₩
2020-06-17 22.502.746 ₩ 1.114.898 ₩ 7,01 ₩ 7,07 ₩
2020-06-16 22.574.635 ₩ 1.306.517 ₩ 7,16 ₩ 7,01 ₩
2020-06-15 22.988.748 ₩ 1.156.296 ₩ 7,33 ₩ 7,16 ₩
2020-06-14 23.234.977 ₩ 1.198.430 ₩ 7,07 ₩ 7,33 ₩
2020-06-13 22.490.308 ₩ 1.209.479 ₩ 7,00 ₩ 7,07 ₩
2020-06-12 24.222.310 ₩ 1.257.029 ₩ 7,54 ₩ 7,00 ₩
2020-06-11 23.478.809 ₩ 1.227.394 ₩ 7,25 ₩ 7,54 ₩
2020-06-10 22.648.043 ₩ 1.168.285 ₩ 7,06 ₩ 7,25 ₩
2020-06-09 23.549.306 ₩ 1.192.770 ₩ 7,13 ₩ 7,06 ₩
2020-06-08 16.983.179 ₩ 974.301 ₩ 5,29 ₩ 7,13 ₩
2020-06-07 24.355.304 ₩ 1.161.105 ₩ 7,36 ₩ 5,29 ₩
2020-06-06 11.392.071 ₩ 336.182 ₩ 3,55 ₩ 7,36 ₩
2020-06-05 21.593.881 ₩ 1.276.386 ₩ 7,55 ₩ 3,55 ₩
2020-06-04 26.139.826 ₩ 1.132.310 ₩ 8,32 ₩ 7,55 ₩
2020-06-03 26.435.681 ₩ 1.001.064 ₩ 8,12 ₩ 8,32 ₩
2020-06-02 26.029.809 ₩ 877.174 ₩ 8,30 ₩ 8,12 ₩
2020-06-01 11.908.966 ₩ 458.071 ₩ 5,99 ₩ 8,30 ₩
2020-05-31 12.517.322 ₩ 1.071.806 ₩ 8,18 ₩ 5,99 ₩
2020-05-30 13.087.474 ₩ 281.981 ₩ 4,07 ₩ 8,18 ₩
2020-05-29 17.407.068 ₩ 378.409 ₩ 5,42 ₩ 4,07 ₩
2020-05-28 11.201.112 ₩ 1.104.081 ₩ 8,53 ₩ 5,42 ₩
2020-05-27 10.997.773 ₩ 1.237.884 ₩ 7,16 ₩ 8,53 ₩
2020-05-26 12.603.243 ₩ 580.232 ₩ 3,92 ₩ 7,16 ₩
2020-05-25 15.543.605 ₩ 691.383 ₩ 5,34 ₩ 3,92 ₩
2020-05-24 17.000.953 ₩ 455.398 ₩ 5,28 ₩ 5,34 ₩
2020-05-23 33.476.448 ₩ 758.323 ₩ 10,65 ₩ 5,28 ₩
2020-05-22 30.516.293 ₩ 1.035.686 ₩ 8,15 ₩ 10,65 ₩
2020-05-21 14.293.596 ₩ 415.181 ₩ 4,45 ₩ 8,15 ₩
2020-05-20 13.583.808 ₩ 555.525 ₩ 4,23 ₩ 4,45 ₩
2020-05-19 25.683.357 ₩ 1.356.518 ₩ 7,85 ₩ 4,23 ₩
2020-05-18 13.860.836 ₩ 1.360.414 ₩ 7,86 ₩ 7,85 ₩
2020-05-17 14.892.083 ₩ 725.368 ₩ 4,63 ₩ 7,86 ₩
2020-05-16 25.137.363 ₩ 1.338.650 ₩ 7,81 ₩ 4,63 ₩
2020-05-15 27.361.992 ₩ 1.391.833 ₩ 8,51 ₩ 7,81 ₩
2020-05-14 28.096.840 ₩ 1.524.877 ₩ 8,84 ₩ 8,51 ₩
2020-05-13 30.145.374 ₩ 624.153 ₩ 4,58 ₩ 8,84 ₩
2020-05-12 30.457.215 ₩ 638.926 ₩ 4,96 ₩ 4,58 ₩
2020-05-11 14.229.520 ₩ 548.067 ₩ 4,31 ₩ 4,96 ₩
2020-05-10 32.833.689 ₩ 625.087 ₩ 4,30 ₩ 4,31 ₩
2020-05-09 19.511.971 ₩ 1.916.597 ₩ 10,03 ₩ 4,30 ₩
2020-05-08 18.111.484 ₩ 666.384 ₩ 5,03 ₩ 10,03 ₩
2020-05-07 18.374.484 ₩ 819.332 ₩ 5,77 ₩ 5,03 ₩
2020-05-06 30.802.084 ₩ 845.131 ₩ 5,68 ₩ 5,77 ₩
2020-05-05 19.572.156 ₩ 766.006 ₩ 5,63 ₩ 5,68 ₩
2020-05-04 15.979.844 ₩ 692.881 ₩ 5,03 ₩ 5,63 ₩
2020-05-03 15.550.643 ₩ 723.452 ₩ 5,35 ₩ 5,03 ₩
2020-05-02 34.271.606 ₩ 1.753.749 ₩ 10,80 ₩ 5,35 ₩
2020-05-01 33.168.263 ₩ 863.456 ₩ 6,00 ₩ 10,80 ₩
2020-04-30 18.122.925 ₩ 770.953 ₩ 5,74 ₩ 6,00 ₩
2020-04-29 18.019.168 ₩ 734.969 ₩ 5,69 ₩ 5,74 ₩
2020-04-28 15.894.273 ₩ 627.265 ₩ 4,45 ₩ 5,69 ₩
2020-04-27 16.607.106 ₩ 722.942 ₩ 4,83 ₩ 4,45 ₩
2020-04-26 15.428.382 ₩ 725.268 ₩ 5,09 ₩ 4,83 ₩
2020-04-25 16.544.767 ₩ 704.644 ₩ 5,24 ₩ 5,09 ₩
2020-04-24 15.278.091 ₩ 633.950 ₩ 4,84 ₩ 5,24 ₩
2020-04-23 36.166.374 ₩ 1.807.381 ₩ 11,28 ₩ 4,84 ₩
2020-04-22 37.288.126 ₩ 1.817.967 ₩ 11,85 ₩ 11,28 ₩
2020-04-21 17.722.711 ₩ 739.731 ₩ 5,64 ₩ 11,85 ₩
2020-04-20 37.740.749 ₩ 1.024.780 ₩ 8,00 ₩ 5,64 ₩
2020-04-19 23.100.415 ₩ 908.599 ₩ 6,38 ₩ 8,00 ₩
2020-04-18 18.873.823 ₩ 2.083.888 ₩ 13,03 ₩ 6,38 ₩
2020-04-17 40.390.687 ₩ 2.177.912 ₩ 12,89 ₩ 13,03 ₩
2020-04-16 40.681.007 ₩ 2.135.673 ₩ 12,96 ₩ 12,89 ₩
2020-04-15 41.169.227 ₩ 2.136.228 ₩ 13,40 ₩ 12,96 ₩
2020-04-14 40.079.729 ₩ 2.015.587 ₩ 12,60 ₩ 13,40 ₩
2020-04-13 52.477.443 ₩ 2.589.604 ₩ 16,67 ₩ 12,60 ₩
2020-04-12 51.314.653 ₩ 2.529.062 ₩ 16,69 ₩ 16,67 ₩
2020-04-11 53.861.594 ₩ 2.606.975 ₩ 17,12 ₩ 16,69 ₩
2020-04-10 55.766.380 ₩ 2.684.993 ₩ 17,98 ₩ 17,12 ₩
2020-04-09 56.116.580 ₩ 2.686.004 ₩ 18,24 ₩ 17,98 ₩
2020-04-08 55.241.413 ₩ 2.603.594 ₩ 17,77 ₩ 18,24 ₩
2020-04-07 49.257.103 ₩ 3.510.149 ₩ 16,41 ₩ 17,77 ₩
2020-04-06 56.739.276 ₩ 2.610.677 ₩ 18,31 ₩ 16,41 ₩
2020-04-05 58.584.795 ₩ 2.659.015 ₩ 18,52 ₩ 18,31 ₩
2020-04-04 59.137.148 ₩ 2.946.836 ₩ 18,77 ₩ 18,52 ₩
2020-04-03 57.975.619 ₩ 2.694.212 ₩ 18,94 ₩ 18,77 ₩
2020-04-02 61.718.812 ₩ 3.023.043 ₩ 19,61 ₩ 18,94 ₩
2020-04-01 51.200.779 ₩ 2.394.904 ₩ 15,96 ₩ 19,61 ₩
2020-03-31 49.518.913 ₩ 2.628.404 ₩ 15,81 ₩ 15,96 ₩
2020-03-30 50.280.647 ₩ 2.600.728 ₩ 16,77 ₩ 15,81 ₩
2020-03-29 51.514.569 ₩ 2.663.276 ₩ 16,66 ₩ 16,77 ₩
2020-03-28 51.580.448 ₩ 2.372.850 ₩ 16,55 ₩ 16,66 ₩
2020-03-27 52.680.207 ₩ 2.489.728 ₩ 17,17 ₩ 16,55 ₩
2020-03-26 57.046.989 ₩ 3.011.714 ₩ 18,62 ₩ 17,17 ₩
2020-03-25 55.006.061 ₩ 3.141.667 ₩ 17,99 ₩ 18,62 ₩
2020-03-24 62.430.570 ₩ 3.760.621 ₩ 20,83 ₩ 17,99 ₩
2020-03-23 56.404.949 ₩ 2.912.289 ₩ 18,46 ₩ 20,83 ₩
2020-03-22 56.407.936 ₩ 3.254.006 ₩ 18,60 ₩ 18,46 ₩
2020-03-21 37.470.520 ₩ 1.667.559 ₩ 12,32 ₩ 18,60 ₩
2020-03-20 38.228.583 ₩ 1.755.737 ₩ 12,57 ₩ 12,32 ₩
2020-03-19 33.863.031 ₩ 1.411.058 ₩ 10,82 ₩ 12,57 ₩
2020-03-18 32.774.853 ₩ 1.521.677 ₩ 10,91 ₩ 10,82 ₩
2020-03-17 30.412.664 ₩ 1.253.374 ₩ 9,88 ₩ 10,91 ₩
2020-03-16 61.229.348 ₩ 2.801.251 ₩ 20,14 ₩ 9,88 ₩
2020-03-15 62.558.052 ₩ 3.106.852 ₩ 20,90 ₩ 20,14 ₩
2020-03-14 60.782.203 ₩ 2.999.916 ₩ 20,21 ₩ 20,90 ₩
2020-03-13 62.365.950 ₩ 2.601.502 ₩ 20,72 ₩ 20,21 ₩
2020-03-12 64.116.824 ₩ 3.639.754 ₩ 21,68 ₩ 20,72 ₩
2020-03-11 64.299.670 ₩ 3.386.507 ₩ 21,40 ₩ 21,68 ₩
2020-03-10 51.598.892 ₩ 3.602.807 ₩ 21,28 ₩ 21,40 ₩
2020-03-09 55.586.914 ₩ 3.381.185 ₩ 20,84 ₩ 21,28 ₩
2020-03-08 49.230.484 ₩ 3.827.038 ₩ 21,44 ₩ 20,84 ₩
2020-03-07 56.020.118 ₩ 3.965.986 ₩ 22,33 ₩ 21,44 ₩
2020-03-06 63.307.824 ₩ 4.203.303 ₩ 22,49 ₩ 22,33 ₩
2020-03-05 63.233.889 ₩ 4.002.583 ₩ 23,06 ₩ 22,49 ₩
2020-03-04 52.236.131 ₩ 3.997.435 ₩ 23,43 ₩ 23,06 ₩
2020-03-03 57.192.784 ₩ 3.883.232 ₩ 23,02 ₩ 23,43 ₩
2020-03-02 49.360.702 ₩ 3.978.270 ₩ 23,97 ₩ 23,02 ₩
2020-03-01 70.741.499 ₩ 4.089.865 ₩ 23,72 ₩ 23,97 ₩
2020-02-29 62.643.708 ₩ 4.034.291 ₩ 23,80 ₩ 23,72 ₩
2020-02-28 55.102.492 ₩ 3.249.244 ₩ 24,31 ₩ 23,80 ₩
2020-02-27 60.782.985 ₩ 4.384.929 ₩ 24,15 ₩ 24,31 ₩
2020-02-26 37.820.188 ₩ 4.504.451 ₩ 25,40 ₩ 24,15 ₩
2020-02-25 80.720.338 ₩ 4.358.816 ₩ 25,01 ₩ 25,40 ₩
2020-02-24 76.904.374 ₩ 3.962.535 ₩ 28,29 ₩ 25,01 ₩
2020-02-23 71.179.530 ₩ 3.836.365 ₩ 28,14 ₩ 28,29 ₩
2020-02-22 60.034.569 ₩ 3.774.968 ₩ 28,02 ₩ 28,14 ₩
2020-02-21 75.668.536 ₩ 4.801.217 ₩ 25,92 ₩ 28,02 ₩
2020-02-20 82.165.494 ₩ 3.816.491 ₩ 28,11 ₩ 25,92 ₩
2020-02-19 86.504.037 ₩ 3.658.204 ₩ 29,68 ₩ 28,11 ₩
2020-02-18 74.059.659 ₩ 4.741.852 ₩ 25,52 ₩ 29,68 ₩
2020-02-17 76.891.364 ₩ 4.507.267 ₩ 26,41 ₩ 25,52 ₩
2020-02-16 74.836.634 ₩ 4.465.198 ₩ 25,67 ₩ 26,41 ₩
2020-02-15 74.001.795 ₩ 4.168.986 ₩ 28,76 ₩ 25,67 ₩
2020-02-14 77.070.984 ₩ 3.944.928 ₩ 26,53 ₩ 28,76 ₩
2020-02-13 74.699.956 ₩ 4.775.331 ₩ 25,90 ₩ 26,53 ₩
2020-02-12 66.837.262 ₩ 4.341.335 ₩ 23,17 ₩ 25,90 ₩
2020-02-11 68.632.376 ₩ 3.935.232 ₩ 23,58 ₩ 23,17 ₩
2020-02-10 69.549.648 ₩ 4.326.211 ₩ 24,12 ₩ 23,58 ₩
2020-02-09 73.181.398 ₩ 4.849.154 ₩ 25,61 ₩ 24,12 ₩
2020-02-08 80.477.934 ₩ 4.979.220 ₩ 28,01 ₩ 25,61 ₩
2020-02-07 79.381.970 ₩ 4.613.466 ₩ 27,45 ₩ 28,01 ₩
2020-02-06 76.125.972 ₩ 4.707.563 ₩ 26,54 ₩ 27,45 ₩
2020-02-05 76.145.271 ₩ 4.360.933 ₩ 26,57 ₩ 26,54 ₩
2020-02-04 81.136.259 ₩ 4.256.458 ₩ 27,83 ₩ 26,57 ₩
2020-02-03 85.915.888 ₩ 5.517.706 ₩ 30,00 ₩ 27,83 ₩
2020-02-02 83.654.711 ₩ 5.169.931 ₩ 29,36 ₩ 30,00 ₩
2020-02-01 87.499.240 ₩ 5.096.452 ₩ 30,87 ₩ 29,36 ₩
2020-01-31 113.595.199 ₩ 2.989.447 ₩ 39,92 ₩ 30,87 ₩
2020-01-30 66.814.702 ₩ 1.701.335 ₩ 23,44 ₩ 39,92 ₩
2020-01-29 97.845.634 ₩ 4.480.476 ₩ 34,56 ₩ 23,44 ₩
2020-01-28 93.512.349 ₩ 4.999.588 ₩ 33,04 ₩ 34,56 ₩
2020-01-27 91.962.140 ₩ 5.737.867 ₩ 32,31 ₩ 33,04 ₩
2020-01-26 89.403.023 ₩ 5.370.813 ₩ 31,68 ₩ 32,31 ₩
2020-01-25 96.503.667 ₩ 4.424.934 ₩ 34,25 ₩ 31,68 ₩
2020-01-24 88.630.970 ₩ 5.069.789 ₩ 31,50 ₩ 34,25 ₩
2020-01-23 89.593.476 ₩ 4.930.690 ₩ 31,85 ₩ 31,50 ₩
2020-01-22 89.268.877 ₩ 5.732.152 ₩ 31,56 ₩ 31,85 ₩
2020-01-21 97.645.874 ₩ 5.706.390 ₩ 34,86 ₩ 31,56 ₩
2020-01-20 100.664.189 ₩ 6.334.588 ₩ 35,96 ₩ 34,86 ₩
2020-01-19 102.338.519 ₩ 6.883.511 ₩ 36,38 ₩ 35,96 ₩
2020-01-18 108.318.937 ₩ 6.711.578 ₩ 38,84 ₩ 36,38 ₩
2020-01-17 110.458.654 ₩ 6.802.133 ₩ 39,67 ₩ 38,84 ₩
2020-01-16 115.443.963 ₩ 6.540.532 ₩ 41,18 ₩ 39,67 ₩
2020-01-15 119.379.708 ₩ 7.624.148 ₩ 43,57 ₩ 41,18 ₩
2020-01-14 107.273.060 ₩ 11.863.117 ₩ 38,74 ₩ 43,57 ₩
2020-01-13 116.508.764 ₩ 20.783.172 ₩ 41,90 ₩ 38,74 ₩
2020-01-12 64.472.576 ₩ 5.712.075 ₩ 14,39 ₩ 41,90 ₩
2020-01-11 40.763.093 ₩ 13.757.487 ₩ 14,80 ₩ 14,39 ₩
2020-01-10 35.631.263 ₩ 13.304.361 ₩ 12,92 ₩ 14,80 ₩
2020-01-09 35.729.393 ₩ 14.931.869 ₩ 12,96 ₩ 12,92 ₩
2020-01-08 36.293.719 ₩ 15.275.870 ₩ 13,20 ₩ 12,96 ₩
2020-01-07 33.506.744 ₩ 13.413.238 ₩ 12,20 ₩ 13,20 ₩
2020-01-06 31.647.982 ₩ 12.452.873 ₩ 11,55 ₩ 12,20 ₩
2020-01-05 32.336.401 ₩ 13.466.398 ₩ 11,79 ₩ 11,55 ₩
2020-01-04 31.866.840 ₩ 12.810.326 ₩ 11,64 ₩ 11,79 ₩
2020-01-03 29.942.647 ₩ 12.642.728 ₩ 10,98 ₩ 11,64 ₩
2020-01-02 29.842.861 ₩ 12.427.294 ₩ 11,11 ₩ 10,98 ₩
2020-01-01 29.302.314 ₩ 12.461.366 ₩ 11,08 ₩ 11,11 ₩
coingecko (thumbnail mini)
CoinGecko für iOS
coingecko (thumbnail mini)
CoinGecko für Android