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 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.003540 | $0.003722 | $0.003388 | $0.003420 | $20.26 | $0 |
| 2018-10-02 | $0.003411 | $0.003676 | $0.003296 | $0.003652 | $3.28 | $0 |
| 2018-10-03 | $0.003654 | $0.003664 | $0.002452 | $0.003605 | $90.90 | $0 |
| 2018-10-04 | $0.003609 | $0.003672 | $0.003415 | $0.003420 | $1.12 | $0 |
| 2018-10-05 | $0.003426 | $0.003677 | $0.002871 | $0.003653 | $19.77 | $0 |
| 2018-10-06 | $0.003661 | $0.003679 | $0.003613 | $0.003664 | $5.75 | $0 |
| 2018-10-07 | $0.003677 | $0.003682 | $0.003625 | $0.003655 | $3.11 | $0 |
| 2018-10-08 | $0.003669 | $0.003742 | $0.003646 | $0.003711 | $2.23 | $0 |
| 2018-10-09 | $0.003724 | $0.003729 | $0.002377 | $0.002620 | $63.25 | $0 |
| 2018-10-10 | $0.002613 | $0.003189 | $0.002573 | $0.003180 | $0.7740 | $0 |
| 2018-10-11 | $0.002915 | $0.002923 | $0.002671 | $0.002671 | $5.88 | $0 |
| 2018-10-12 | $0.002670 | $0.003585 | $0.002663 | $0.003525 | $0.6945 | $0 |
| 2018-10-13 | $0.003525 | $0.003570 | $0.003482 | $0.003489 | $4.88 | $0 |
| 2018-10-14 | $0.003490 | $0.003543 | $0.003289 | $0.003302 | $6.16 | $0 |
| 2018-10-15 | $0.003306 | $0.003730 | $0.002624 | $0.002963 | $0.03822 | $0 |
| 2018-10-16 | $0.002963 | $0.002963 | $0.002619 | $0.002629 | $1.25 | $0 |
| 2018-10-17 | $0.002638 | $0.003667 | $0.002624 | $0.003629 | $119.88 | $0 |
| 2018-10-18 | $0.003643 | $0.003652 | $0.003383 | $0.003545 | $4.31 | $0 |
| 2018-10-19 | $0.003545 | $0.003635 | $0.003534 | $0.003601 | $0.9687 | $0 |
| 2018-10-20 | $0.003601 | $0.003628 | $0.002760 | $0.002782 | $0.9738 | $0 |
| 2018-10-21 | $0.002783 | $0.002880 | $0.001550 | $0.002855 | $36.36 | $0 |
| 2018-10-22 | $0.002854 | $0.002891 | $0.002830 | $0.002840 | $4.71 | $0 |
| 2018-10-23 | $0.002839 | $0.002854 | $0.002567 | $0.002588 | $43.58 | $0 |
| 2018-10-24 | $0.002576 | $0.002924 | $0.002576 | $0.002915 | $5.72 | $0 |
| 2018-10-25 | $0.002916 | $0.003177 | $0.002543 | $0.002545 | $11.26 | $0 |
| 2018-10-26 | $0.002541 | $0.002629 | $0.002522 | $0.002599 | $4.84 | $0 |
| 2018-10-27 | $0.002590 | $0.004254 | $0.002589 | $0.004235 | $221.07 | $0 |
| 2018-10-28 | $0.004249 | $0.004458 | $0.004221 | $0.004458 | $0 | $0 |
| 2018-10-29 | $0.004458 | $0.004458 | $0.004458 | $0.004458 | $0 | $0 |
| 2018-10-30 | $0.004458 | $0.004458 | $0.001664 | $0.003152 | $8.07 | $0 |
| 2018-10-31 | $0.003162 | $0.003166 | $0.003144 | $0.003144 | $0 | $0 |