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 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.01106 | $0.01255 | $0.008128 | $0.008232 | $642.12 | $0 |
| 2018-05-02 | $0.008217 | $0.01171 | $0.008164 | $0.01165 | $221.25 | $0 |
| 2018-05-03 | $0.01165 | $0.01171 | $0.008419 | $0.008932 | $167.98 | $0 |
| 2018-05-04 | $0.008920 | $0.01110 | $0.008035 | $0.01072 | $107.93 | $0 |
| 2018-05-05 | $0.01072 | $0.01622 | $0.007831 | $0.01046 | $245.97 | $0 |
| 2018-05-06 | $0.01046 | $0.01158 | $0.009134 | $0.01055 | $113.73 | $0 |
| 2018-05-07 | $0.01056 | $0.01056 | $0.008095 | $0.008234 | $55.94 | $0 |
| 2018-05-08 | $0.008251 | $0.01172 | $0.007962 | $0.01168 | $106.02 | $0 |
| 2018-05-09 | $0.01166 | $0.01166 | $0.008752 | $0.008889 | $386.95 | $0 |
| 2018-05-10 | $0.008887 | $0.009128 | $0.008641 | $0.008649 | $99.79 | $0 |
| 2018-05-11 | $0.008660 | $0.008663 | $0.007536 | $0.007545 | $81.10 | $0 |
| 2018-05-12 | $0.007524 | $0.008548 | $0.007382 | $0.008169 | $122.03 | $0 |
| 2018-05-13 | $0.008167 | $0.008694 | $0.007928 | $0.008255 | $85.80 | $0 |
| 2018-05-14 | $0.008254 | $0.009061 | $0.007848 | $0.007895 | $15.32 | $0 |
| 2018-05-15 | $0.007882 | $0.008832 | $0.007869 | $0.008420 | $21.33 | $0 |
| 2018-05-16 | $0.008415 | $0.008422 | $0.004766 | $0.006989 | $655.54 | $0 |
| 2018-05-17 | $0.006994 | $0.01179 | $0.006983 | $0.008078 | $1,028.98 | $0 |
| 2018-05-18 | $0.008083 | $0.01149 | $0.007792 | $0.008064 | $584.11 | $0 |
| 2018-05-19 | $0.008063 | $0.008244 | $0.007774 | $0.008139 | $172.21 | $0 |
| 2018-05-20 | $0.008146 | $0.008396 | $0.007884 | $0.007910 | $84.03 | $0 |
| 2018-05-21 | $0.007920 | $0.009502 | $0.007860 | $0.009469 | $139.42 | $0 |
| 2018-05-22 | $0.009467 | $0.009470 | $0.008216 | $0.008263 | $56.85 | $0 |
| 2018-05-23 | $0.008254 | $0.008414 | $0.007210 | $0.007270 | $77.85 | $0 |
| 2018-05-24 | $0.007252 | $0.007885 | $0.007053 | $0.007812 | $74.77 | $0 |
| 2018-05-25 | $0.007825 | $0.007937 | $0.007454 | $0.007551 | $20.84 | $0 |
| 2018-05-26 | $0.007541 | $0.007631 | $0.006795 | $0.006890 | $74.00 | $0 |
| 2018-05-27 | $0.006893 | $0.007158 | $0.006648 | $0.006855 | $149.36 | $0 |
| 2018-05-28 | $0.006856 | $0.007196 | $0.006602 | $0.006732 | $267.81 | $0 |
| 2018-05-29 | $0.006729 | $0.007284 | $0.006562 | $0.007011 | $50.16 | $0 |
| 2018-05-30 | $0.007016 | $0.007096 | $0.006742 | $0.007056 | $42.14 | $0 |
| 2018-05-31 | $0.007053 | $0.007226 | $0.005772 | $0.006525 | $97.27 | $0 |