×
Sign-up for crypto and blockchain news, delivered straight to your inbox!
New! See the top exchanges ranked by our liquidity metric
Sign-up to get crypto and blockchain news delivered to your inbox daily!
We just launched Liquidity to combat the volume inflation problem. More info here!
×
加密货币:  4,914交易市场:  20,667市值:  $197,360,139,06124小时交易量:  $59,452,200,525比特币(BTC)主导:  66.8%
广告
市值:  $197,360,139,06124小时交易量:  $59,452,200,525比特币(BTC)主导:  66.8%加密货币:  4,914交易市场:  20,667

GNY (GNY)

$0.112514 USD (-9.21%)
0.00001544 BTC (-6.93%)
0.00077143 ETH (-7.49%)
分享
购买
交易平台
赌博
Crypto Credit
sponsored
  • 市值
    $21,645,073 USD
    2,971 BTC
    148,406 ETH
  • 交易量（24小时）
    $21,882.48 USD
    3.00312709 BTC
    150.03324534 ETH
  • 流通供给量
    192,376,657 GNY
  • 总供给量
    400,000,000 GNY

  • Historical data for GNY

    Currency in USD
    Loading...
    日期开盘价*最高价最低价收盘价**交易量市值
    日期
    日期开盘价*最高价最低价收盘价**交易量市值
    Dec 09, 2019
    0.168014
    0.168750
    0.089439
    0.120928
    24,580.52
    23,263,795
    Dec 08, 2019
    0.174549
    0.179139
    0.147317
    0.167972
    41,244.87
    32,313,941
    Dec 07, 2019
    0.176371
    0.180702
    0.170290
    0.174549
    29,371.59
    33,579,135
    Dec 06, 2019
    0.165989
    0.176879
    0.159617
    0.176345
    29,650.96
    33,924,715
    Dec 05, 2019
    0.132663
    0.174995
    0.118828
    0.166001
    30,900.10
    31,934,672
    Dec 04, 2019
    0.127249
    0.136312
    0.087559
    0.132663
    27,756.47
    25,521,317
    Dec 03, 2019
    0.121165
    0.129737
    0.111512
    0.127260
    13,683.50
    24,481,936
    Dec 02, 2019
    0.110567
    0.127477
    0.102054
    0.121037
    14,203.17
    23,284,760
    Dec 01, 2019
    0.112074
    0.112622
    0.106001
    0.110572
    18,971.45
    21,271,386
    Nov 30, 2019
    0.115022
    0.116342
    0.108835
    0.112049
    11,271.76
    21,555,666
    Nov 29, 2019
    0.110615
    0.115837
    0.106128
    0.115022
    14,694.54
    22,127,567
    Nov 28, 2019
    0.101730
    0.112061
    0.084686
    0.110620
    22,761.26
    21,280,776
    Nov 27, 2019
    0.100948
    0.104994
    0.091701
    0.101262
    10,520.10
    19,480,493
    Nov 26, 2019
    0.097615
    0.102286
    0.081003
    0.102065
    19,527.65
    19,634,914
    Nov 25, 2019
    0.081163
    0.098629
    0.076379
    0.097669
    30,358.58
    18,789,151
    Nov 24, 2019
    0.083387
    0.083832
    0.080177
    0.080966
    19,386.93
    15,575,955
    Nov 23, 2019
    0.083258
    0.085212
    0.078417
    0.083385
    21,619.94
    16,041,414
    Nov 22, 2019
    0.088858
    0.090327
    0.078846
    0.083242
    21,641.51
    16,013,845
    Nov 21, 2019
    0.096441
    0.096599
    0.082782
    0.088858
    24,338.24
    17,094,174
    Nov 20, 2019
    0.100338
    0.100755
    0.088977
    0.096440
    27,454.27
    18,552,818
    Nov 19, 2019
    0.103042
    0.104430
    0.095024
    0.100338
    21,103.29
    19,302,632
    Nov 18, 2019
    0.098796
    0.103203
    0.092160
    0.102985
    25,975.76
    19,811,930
    Nov 17, 2019
    0.099975
    0.102298
    0.097989
    0.098770
    25,287.42
    19,001,060
    Nov 16, 2019
    0.091058
    0.101726
    0.089409
    0.099975
    24,614.21
    19,232,804
    Nov 15, 2019
    0.094618
    0.094703
    0.084352
    0.091037
    19,359.42
    17,513,398
    Nov 14, 2019
    0.093709
    0.095769
    0.091979
    0.094618
    38,895.11
    18,202,326
    Nov 13, 2019
    0.084778
    0.097052
    0.078556
    0.093719
    20,942.83
    18,029,259
    Nov 12, 2019
    0.081419
    0.084791
    0.077919
    0.084760
    27,200.88
    15,966,897
    Nov 11, 2019
    0.085946
    0.086170
    0.072842
    0.081414
    28,430.04
    15,336,518
    Nov 10, 2019
    0.080002
    0.090252
    0.074125
    0.085946
    24,347.36
    16,190,251

    * 范围内最早数据（UTC时间）

    **范围内最新数据（UTC时间）

关于GNY

GNY describes itself as a proven machine learning predictive platform for the blockchain. GNY reportedly identifies repeatable patterns and learning components that constantly adapt to behavior. GNY claims to be able to predict a user’s behavior so they can be targeted with contextually relevant messages that drive desired actions.

GNY统计数据

GNY Price
$0.112514 USD
GNY ROI
-50.26%
市场排名
#246
市值
$21,645,073 USD
24小时交易量
$21,882.48 USD
流通供给量
192,376,657 GNY
总供给量
400,000,000 GNY
最大供给量
无数据
历史最高纪录
$0.227653 USD
(May 15, 2019)
历史最低纪录
$0.029805 USD
(Sep 02, 2019)
52周最高纪录/最低纪录
$0.227653 USD /
$0.029805 USD
90天高纪录/最低纪录
$0.180702 USD /
$0.035215 USD
30天高纪录/最低纪录
$0.180702 USD /
$0.072842 USD
7天高纪录/最低纪录
$0.180702 USD /
$0.087559 USD
24小时高纪录/最低纪录
$0.126467 USD /
$0.112113 USD
昨日高纪录/最低纪录
$0.168750 USD /
$0.089439 USD
昨日开盘价/收盘价
$0.168014 USD /
$0.120928 USD
昨日变化
$-0.047085 USD (-28.02%)
昨日交易量
$24,580.52 USD
Sign up for our newsletter
Get crypto analysis, news and updates, right to your inbox! Sign up here so you don't miss a single one.