Greed GREED
Xếp hạng #?
03:34:24 13/10/2015
Greed (GREED)
Không hoạt động
Lịch sử giá Greed (GREED) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $20.30 | $20.33 | $1.11 | $1.11 | $17.45 | $139.33 |
| 2015-06-02 | $1.11 | $9.03 | $0.6722 | $0.7000 | $10.95 | $45,586.79 |
| 2015-06-03 | $0.6998 | $0.7034 | $0.06719 | $0.06777 | $0.3018 | $6,107.88 |
| 2015-06-04 | $0.06774 | $0.06782 | $0.06746 | $0.06753 | $0.3007 | $7,437.17 |
| 2015-06-05 | $0.03125 | $0.6079 | $0.001799 | $0.002137 | $298.66 | $1,731.27 |
| 2015-06-06 | $0.002138 | $0.002138 | $0.0005435 | $0.001128 | $131.62 | $1,133.88 |
| 2015-06-07 | $0.001128 | $0.001131 | $0.00005417 | $0.0002229 | $199.55 | $1,344.01 |
| 2015-06-08 | $0.0002229 | $0.0002253 | $0.00009131 | $0.00009368 | $54.38 | $1,201.47 |
| 2015-06-09 | $0.00009370 | $0.0002149 | $0.00005039 | $0.00005039 | $43.70 | $1,063.51 |
| 2015-06-10 | $0.00005038 | $0.0002062 | $0.00004351 | $0.0001144 | $130.85 | $3,219.29 |
| 2015-06-11 | $0.0001144 | $0.0001151 | $0.00003437 | $0.00003446 | $5.98 | $969.60 |
| 2015-06-12 | $0.00003446 | $0.00006231 | $0.00003440 | $0.00006210 | $18.33 | $2,493.03 |
| 2015-06-13 | $0.00006208 | $0.00006208 | $0.000009210 | $0.000009296 | $2.25 | $373.28 |
| 2015-06-14 | $0.000009298 | $0.00004932 | $0.000009280 | $0.00001868 | $3.83 | $750.23 |
| 2015-06-15 | $0.00001867 | $0.00001902 | $0.000009434 | $0.00001421 | $7.15 | $570.58 |
| 2015-06-16 | $0.00001421 | $0.00003555 | $0.00001421 | $0.00003513 | $0.1930 | $1,410.88 |
| 2015-06-17 | $0.00003512 | $0.00003534 | $0.000004943 | $0.000004986 | $24.41 | $200.28 |
| 2015-06-18 | $0.000004989 | $0.00001494 | $0.000004883 | $0.00001494 | $27.71 | $600.21 |
| 2015-06-19 | $0.00001494 | $0.00001753 | $0.000007314 | $0.000007338 | $1.22 | $294.83 |
| 2015-06-20 | $0.000007336 | $0.000007374 | $0.000007219 | $0.000007330 | $0.2399 | $294.53 |
| 2015-06-21 | $0.000007326 | $0.000007326 | $0.000007318 | $0.000007318 | $0.09953 | $294.06 |
| 2015-06-22 | $0.000007319 | $0.000007438 | $0.000007313 | $0.000007410 | $0.4273 | $297.76 |
| 2015-06-23 | $0.000007408 | $0.00001729 | $0.000007393 | $0.00001710 | $57.04 | $687.24 |
| 2015-06-24 | $0.00001710 | $0.00006050 | $0.00001211 | $0.00001924 | $261.55 | $773.41 |
| 2015-06-25 | $0.00001923 | $0.00001947 | $0.000009666 | $0.000009712 | $59.07 | $390.42 |
| 2015-06-26 | $0.000009704 | $0.00002925 | $0.000009667 | $0.00002923 | $51.35 | $1,175.28 |
| 2015-06-27 | $0.00002923 | $0.00002932 | $0.00001982 | $0.00002008 | $22.60 | $807.38 |
| 2015-06-28 | $0.00002008 | $0.00002495 | $0.00001988 | $0.00002490 | $70.02 | $1,001.42 |
| 2015-06-29 | $0.00002487 | $0.00002566 | $0.000005106 | $0.000005141 | $45.47 | $206.80 |
| 2015-06-30 | $0.000005141 | $0.000005357 | $0.000005119 | $0.000005226 | $0.1534 | $210.24 |