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 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.006534 | $0.007262 | $0.006407 | $0.006504 | $75.20 | $0 |
| 2018-06-02 | $0.006502 | $0.007520 | $0.006454 | $0.007226 | $15.25 | $0 |
| 2018-06-03 | $0.007228 | $0.007368 | $0.006307 | $0.006462 | $39.34 | $0 |
| 2018-06-04 | $0.006461 | $0.007505 | $0.005841 | $0.007190 | $146.63 | $0 |
| 2018-06-05 | $0.007193 | $0.007840 | $0.007177 | $0.007208 | $11.23 | $0 |
| 2018-06-06 | $0.007205 | $0.007638 | $0.005536 | $0.005635 | $1.18 | $0 |
| 2018-06-07 | $0.005639 | $0.007642 | $0.005639 | $0.006417 | $170.48 | $0 |
| 2018-06-08 | $0.006424 | $0.006530 | $0.005897 | $0.006083 | $109.85 | $0 |
| 2018-06-09 | $0.006082 | $0.007408 | $0.006082 | $0.006138 | $45.23 | $0 |
| 2018-06-10 | $0.006148 | $0.007461 | $0.005604 | $0.005707 | $47.12 | $0 |
| 2018-06-11 | $0.005716 | $0.006331 | $0.005064 | $0.005585 | $11.64 | $0 |
| 2018-06-12 | $0.005584 | $0.005584 | $0.004784 | $0.004829 | $16.05 | $0 |
| 2018-06-13 | $0.004845 | $0.006239 | $0.004544 | $0.004708 | $5.52 | $0 |
| 2018-06-14 | $0.004710 | $0.006781 | $0.004692 | $0.006585 | $284.87 | $0 |
| 2018-06-15 | $0.006582 | $0.006606 | $0.003626 | $0.004694 | $101.60 | $0 |
| 2018-06-16 | $0.004680 | $0.004993 | $0.004666 | $0.004935 | $3.77 | $0 |
| 2018-06-17 | $0.004946 | $0.005043 | $0.004865 | $0.004881 | $26.77 | $0 |
| 2018-06-18 | $0.004865 | $0.005168 | $0.004806 | $0.005147 | $17.27 | $0 |
| 2018-06-19 | $0.005144 | $0.005197 | $0.004976 | $0.005168 | $67.67 | $0 |
| 2018-06-20 | $0.005171 | $0.005175 | $0.004757 | $0.004856 | $86.59 | $0 |
| 2018-06-21 | $0.004857 | $0.005122 | $0.004847 | $0.004935 | $23.65 | $0 |
| 2018-06-22 | $0.004929 | $0.004938 | $0.004465 | $0.004599 | $10.27 | $0 |
| 2018-06-23 | $0.004599 | $0.004674 | $0.004080 | $0.004158 | $3.79 | $0 |
| 2018-06-24 | $0.004157 | $0.004171 | $0.003966 | $0.003996 | $0.4146 | $0 |
| 2018-06-25 | $0.004290 | $0.005051 | $0.004290 | $0.004997 | $3.16 | $0 |
| 2018-06-26 | $0.004997 | $0.005017 | $0.004470 | $0.004623 | $0.01236 | $0 |
| 2018-06-27 | $0.004621 | $0.004648 | $0.004152 | $0.004232 | $3.52 | $0 |
| 2018-06-28 | $0.004234 | $0.005976 | $0.003980 | $0.005190 | $248.07 | $0 |
| 2018-06-29 | $0.005193 | $0.005221 | $0.004756 | $0.005009 | $51.30 | $0 |
| 2018-06-30 | $0.005014 | $0.005341 | $0.004429 | $0.004474 | $15.03 | $0 |