GOLD Reward Token GRX
Xếp hạng #?
12:43:16 17/09/2020
GOLD Reward Token (GRX)
Không theo dõi
Lịch sử giá GOLD Reward Token (GRX) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.05186 | $0.1055 | $0.04287 | $0.05692 | $17,674.40 | $0 |
| 2018-03-02 | $0.05678 | $0.06823 | $0.05432 | $0.05458 | $1,659.72 | $0 |
| 2018-03-03 | $0.05451 | $0.06377 | $0.05451 | $0.05873 | $2,637.97 | $0 |
| 2018-03-04 | $0.05839 | $0.1249 | $0.05481 | $0.07060 | $23,544.50 | $0 |
| 2018-03-05 | $0.07055 | $0.08398 | $0.06218 | $0.06852 | $5,614.12 | $0 |
| 2018-03-06 | $0.06833 | $0.06833 | $0.06087 | $0.06343 | $2,276.08 | $0 |
| 2018-03-07 | $0.06336 | $0.06411 | $0.05029 | $0.05195 | $1,824.88 | $0 |
| 2018-03-08 | $0.05188 | $0.05607 | $0.04649 | $0.04661 | $1,707.20 | $0 |
| 2018-03-09 | $0.04638 | $0.04689 | $0.04107 | $0.04371 | $1,142.34 | $0 |
| 2018-03-10 | $0.04372 | $0.04654 | $0.02703 | $0.03026 | $2,240.80 | $0 |
| 2018-03-11 | $0.03068 | $0.04126 | $0.02961 | $0.03540 | $1,919.28 | $0 |
| 2018-03-12 | $0.03537 | $0.04562 | $0.03349 | $0.03471 | $1,221.40 | $0 |
| 2018-03-13 | $0.03409 | $0.04646 | $0.02583 | $0.04613 | $3,472.57 | $0 |
| 2018-03-14 | $0.04614 | $0.04640 | $0.03039 | $0.03155 | $750.13 | $0 |
| 2018-03-15 | $0.03154 | $0.03853 | $0.02947 | $0.03144 | $458.83 | $0 |
| 2018-03-16 | $0.03142 | $0.03900 | $0.03023 | $0.03236 | $584.43 | $0 |
| 2018-03-17 | $0.03241 | $0.04012 | $0.03013 | $0.03079 | $503.98 | $0 |
| 2018-03-18 | $0.03071 | $0.03270 | $0.02871 | $0.03231 | $190.45 | $0 |
| 2018-03-19 | $0.03217 | $0.03574 | $0.02946 | $0.03497 | $1,128.82 | $0 |
| 2018-03-20 | $0.03534 | $0.03534 | $0.03243 | $0.03439 | $317.60 | $0 |
| 2018-03-21 | $0.03446 | $0.03586 | $0.02677 | $0.02740 | $511.42 | $0 |
| 2018-03-22 | $0.02739 | $0.02802 | $0.02552 | $0.02626 | $823.32 | $0 |
| 2018-03-23 | $0.02626 | $0.02787 | $0.02496 | $0.02593 | $239.81 | $0 |
| 2018-03-24 | $0.02631 | $0.03287 | $0.02521 | $0.02622 | $571.47 | $0 |
| 2018-03-25 | $0.02586 | $0.02646 | $0.02426 | $0.02439 | $703.53 | $0 |
| 2018-03-26 | $0.02436 | $0.02770 | $0.02303 | $0.02397 | $548.13 | $0 |
| 2018-03-27 | $0.02393 | $0.02777 | $0.01942 | $0.02708 | $652.76 | $0 |
| 2018-03-28 | $0.02707 | $0.02717 | $0.02207 | $0.02264 | $218.52 | $0 |
| 2018-03-29 | $0.02267 | $0.02302 | $0.01963 | $0.02007 | $298.20 | $0 |
| 2018-03-30 | $0.02001 | $0.02119 | $0.01705 | $0.01760 | $935.91 | $0 |
| 2018-03-31 | $0.01760 | $0.01920 | $0.01689 | $0.01695 | $209.87 | $0 |