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 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.004475 | $0.004501 | $0.004398 | $0.004433 | $1.19 | $0 |
| 2018-07-02 | $0.004434 | $0.004437 | $0.004026 | $0.004294 | $38.66 | $0 |
| 2018-07-03 | $0.004274 | $0.004385 | $0.004274 | $0.004292 | $5.41 | $0 |
| 2018-07-04 | $0.004290 | $0.004297 | $0.004248 | $0.004273 | $5.39 | $0 |
| 2018-07-05 | $0.004270 | $0.004332 | $0.004203 | $0.004258 | $20.48 | $0 |
| 2018-07-06 | $0.004257 | $0.006887 | $0.004168 | $0.006639 | $88.71 | $0 |
| 2018-07-07 | $0.006628 | $0.006990 | $0.006383 | $0.006967 | $79.51 | $0 |
| 2018-07-08 | $0.006959 | $0.007004 | $0.004504 | $0.004778 | $8.58 | $0 |
| 2018-07-09 | $0.004777 | $0.005069 | $0.004761 | $0.005000 | $4.50 | $0 |
| 2018-07-10 | $0.004997 | $0.005007 | $0.004440 | $0.004442 | $8.95 | $0 |
| 2018-07-11 | $0.004442 | $0.005913 | $0.004442 | $0.005875 | $11.04 | $0 |
| 2018-07-12 | $0.005873 | $0.005873 | $0.004028 | $0.004137 | $38.54 | $0 |
| 2018-07-13 | $0.004141 | $0.005316 | $0.004137 | $0.005316 | $1.14 | $0 |
| 2018-07-14 | $0.005301 | $0.005369 | $0.005270 | $0.005327 | $9.24 | $0 |
| 2018-07-15 | $0.005326 | $0.005355 | $0.004460 | $0.004649 | $60.12 | $0 |
| 2018-07-16 | $0.004654 | $0.005500 | $0.004244 | $0.004404 | $44.18 | $0 |
| 2018-07-17 | $0.004396 | $0.005054 | $0.004272 | $0.005017 | $5.44 | $0 |
| 2018-07-18 | $0.005016 | $0.005046 | $0.002857 | $0.003665 | $379.28 | $0 |
| 2018-07-19 | $0.003663 | $0.005255 | $0.003631 | $0.005227 | $8.95 | $0 |
| 2018-07-20 | $0.005231 | $0.005231 | $0.003580 | $0.003757 | $51.53 | $0 |
| 2018-07-21 | $0.003756 | $0.004069 | $0.003707 | $0.004054 | $11.25 | $0 |
| 2018-07-22 | $0.004052 | $0.004124 | $0.004036 | $0.004122 | $11.21 | $0 |
| 2018-07-23 | $0.004990 | $0.005212 | $0.003964 | $0.003969 | $8.73 | $0 |
| 2018-07-24 | $0.003975 | $0.007115 | $0.003682 | $0.003751 | $181.33 | $0 |
| 2018-07-25 | $0.003696 | $0.004099 | $0.003142 | $0.003768 | $40.04 | $0 |
| 2018-07-26 | $0.003766 | $0.003798 | $0.002263 | $0.003463 | $21.89 | $0 |
| 2018-07-27 | $0.003461 | $0.007253 | $0.003425 | $0.003935 | $192.10 | $0 |
| 2018-07-28 | $0.003944 | $0.005475 | $0.002652 | $0.005469 | $388.49 | $0 |
| 2018-07-29 | $0.005491 | $0.005527 | $0.003985 | $0.004272 | $1.54 | $0 |
| 2018-07-30 | $0.004274 | $0.004283 | $0.004096 | $0.004260 | $1.53 | $0 |
| 2018-07-31 | $0.004252 | $0.004252 | $0.003872 | $0.003910 | $6.33 | $0 |