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 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.002157 | $0.002637 | $0.002153 | $0.002612 | $5.75 | $0 |
| 2018-09-02 | $0.002613 | $0.003878 | $0.002594 | $0.003863 | $2.85 | $0 |
| 2018-09-03 | $0.003863 | $0.003868 | $0.002409 | $0.002417 | $4.41 | $0 |
| 2018-09-04 | $0.002417 | $0.003136 | $0.002411 | $0.002567 | $17.54 | $0 |
| 2018-09-05 | $0.002569 | $0.002860 | $0.002072 | $0.002811 | $6.54 | $0 |
| 2018-09-06 | $0.002816 | $0.002816 | $0.001941 | $0.002265 | $73.28 | $0 |
| 2018-09-07 | $0.002263 | $0.002667 | $0.002220 | $0.002644 | $26.44 | $0 |
| 2018-09-08 | $0.002647 | $0.002674 | $0.002331 | $0.002519 | $90.75 | $0 |
| 2018-09-09 | $0.002518 | $0.002622 | $0.002511 | $0.002524 | $19.11 | $0 |
| 2018-09-10 | $0.002524 | $0.002573 | $0.002452 | $0.002514 | $11.88 | $0 |
| 2018-09-11 | $0.002518 | $0.002572 | $0.002261 | $0.002261 | $7.34 | $0 |
| 2018-09-12 | $0.002261 | $0.002625 | $0.002227 | $0.002263 | $91.51 | $0 |
| 2018-09-13 | $0.002265 | $0.002813 | $0.002265 | $0.002631 | $81.91 | $0 |
| 2018-09-14 | $0.002629 | $0.002697 | $0.002617 | $0.002653 | $72.94 | $0 |
| 2018-09-15 | $0.002650 | $0.002663 | $0.002533 | $0.002610 | $5.58 | $0 |
| 2018-09-16 | $0.002617 | $0.002617 | $0.002571 | $0.002601 | $5.57 | $0 |
| 2018-09-17 | $0.002592 | $0.002635 | $0.002524 | $0.002538 | $1.53 | $0 |
| 2018-09-18 | $0.002538 | $0.002618 | $0.002529 | $0.002603 | $0.7835 | $0 |
| 2018-09-19 | $0.002605 | $0.002719 | $0.001850 | $0.002679 | $53.88 | $0 |
| 2018-09-20 | $0.002680 | $0.003291 | $0.002680 | $0.002916 | $79.01 | $0 |
| 2018-09-21 | $0.002917 | $0.003677 | $0.002913 | $0.003647 | $164.63 | $0 |
| 2018-09-22 | $0.003650 | $0.004461 | $0.003554 | $0.004413 | $73.22 | $0 |
| 2018-09-23 | $0.004415 | $0.004524 | $0.003779 | $0.003794 | $3.88 | $0 |
| 2018-09-24 | $0.003795 | $0.003806 | $0.002493 | $0.003690 | $2.50 | $0 |
| 2018-09-25 | $0.003686 | $0.003687 | $0.002875 | $0.003087 | $11.13 | $0 |
| 2018-09-26 | $0.003082 | $0.003438 | $0.003064 | $0.003346 | $5.59 | $0 |
| 2018-09-27 | $0.003351 | $0.003724 | $0.003351 | $0.003708 | $62.31 | $0 |
| 2018-09-28 | $0.003709 | $0.003771 | $0.003654 | $0.003715 | $1.62 | $0 |
| 2018-09-29 | $0.003713 | $0.003713 | $0.003352 | $0.003526 | $3.63 | $0 |
| 2018-09-30 | $0.003524 | $0.003686 | $0.003036 | $0.003550 | $128.32 | $0 |