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 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.002407 | $0.002425 | $0.002200 | $0.002322 | $146.91 | $0 |
| 2019-05-02 | $0.002323 | $0.002378 | $0.002263 | $0.002367 | $95.77 | $0 |
| 2019-05-03 | $0.002367 | $0.002684 | $0.002359 | $0.002539 | $97.36 | $0 |
| 2019-05-04 | $0.002539 | $0.002744 | $0.002425 | $0.002509 | $137.39 | $0 |
| 2019-05-05 | $0.002508 | $0.002729 | $0.002467 | $0.002718 | $86.29 | $0 |
| 2019-05-06 | $0.002717 | $0.002739 | $0.002466 | $0.002527 | $143.20 | $0 |
| 2019-05-07 | $0.002526 | $0.002809 | $0.002469 | $0.002686 | $120.44 | $0 |
| 2019-05-08 | $0.002683 | $0.002783 | $0.002564 | $0.002570 | $154.85 | $0 |
| 2019-05-09 | $0.002570 | $0.002806 | $0.002570 | $0.002715 | $186.50 | $0 |
| 2019-05-10 | $0.002714 | $0.002998 | $0.002647 | $0.002929 | $140.24 | $0 |
| 2019-05-11 | $0.002930 | $0.003100 | $0.002137 | $0.002786 | $181.54 | $0 |
| 2019-05-12 | $0.002788 | $0.003331 | $0.002028 | $0.002633 | $208.32 | $0 |
| 2019-05-13 | $0.002633 | $0.003219 | $0.002038 | $0.002265 | $149.07 | $0 |
| 2019-05-14 | $0.002266 | $0.003385 | $0.002211 | $0.002781 | $215.65 | $0 |
| 2019-05-15 | $0.002780 | $0.003425 | $0.002610 | $0.002948 | $143.61 | $0 |
| 2019-05-16 | $0.002943 | $0.003255 | $0.002193 | $0.003073 | $223.23 | $0 |
| 2019-05-17 | $0.003072 | $0.003133 | $0.002285 | $0.003001 | $209.61 | $0 |
| 2019-05-18 | $0.003001 | $0.003135 | $0.002540 | $0.002753 | $215.38 | $0 |
| 2019-05-19 | $0.002754 | $0.003415 | $0.002693 | $0.003033 | $192.06 | $0 |
| 2019-05-20 | $0.003033 | $0.003171 | $0.002072 | $0.002872 | $222.29 | $0 |
| 2019-05-21 | $0.002711 | $0.002864 | $0.002072 | $0.002305 | $189.07 | $0 |
| 2019-05-22 | $0.002305 | $0.002473 | $0.002112 | $0.002192 | $210.10 | $0 |
| 2019-05-23 | $0.002189 | $0.002502 | $0.002019 | $0.002362 | $230.79 | $0 |
| 2019-05-24 | $0.002363 | $0.002476 | $0.002082 | $0.002476 | $202.75 | $0 |
| 2019-05-25 | $0.002476 | $0.002665 | $0.002151 | $0.002494 | $203.49 | $0 |
| 2019-05-26 | $0.002494 | $0.002863 | $0.002309 | $0.002691 | $165.33 | $0 |
| 2019-05-27 | $0.002605 | $0.003074 | $0.002291 | $0.002817 | $216.78 | $0 |
| 2019-05-28 | $0.002815 | $0.002965 | $0.002338 | $0.002781 | $221.60 | $0 |
| 2019-05-29 | $0.002780 | $0.003049 | $0.002158 | $0.002685 | $217.54 | $0 |
| 2019-05-30 | $0.002685 | $0.002966 | $0.001981 | $0.002071 | $161.85 | $0 |
| 2019-05-31 | $0.002071 | $0.002564 | $0.002059 | $0.002482 | $259.20 | $0 |