Greencoin GRE
Xếp hạng #?
09:58:36 03/02/2021
Greencoin (GRE)
Không hoạt động
Lịch sử giá Greencoin (GRE) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.000003393 | $0.000006662 | $0.000003166 | $0.000004643 | $23.96 | $2,513.37 |
| 2015-05-02 | $0.000002682 | $0.000002844 | $0.000002349 | $0.000002350 | $42.27 | $1,272.19 |
| 2015-05-03 | $0.000002349 | $0.000007208 | $0.000002341 | $0.000004807 | $35.10 | $2,602.36 |
| 2015-05-04 | $0.000004807 | $0.000004850 | $0.000002402 | $0.000004780 | $11.09 | $2,587.48 |
| 2015-05-05 | $0.000004780 | $0.000004784 | $0.000004641 | $0.000004722 | $4.21 | $2,556.30 |
| 2015-05-06 | $0.000004725 | $0.000004729 | $0.000004585 | $0.000004589 | $3.80 | $2,483.92 |
| 2015-05-07 | $0.000004596 | $0.000004782 | $0.000004571 | $0.000004743 | $7.04 | $2,567.29 |
| 2015-05-08 | $0.000004747 | $0.000004925 | $0.000004725 | $0.000004879 | $7.04 | $2,640.96 |
| 2015-05-09 | $0.000004877 | $0.000004956 | $0.000004793 | $0.000004840 | $2.64 | $2,620.17 |
| 2015-05-10 | $0.000004837 | $0.000004840 | $0.000002388 | $0.000002405 | $1.60 | $1,301.80 |
| 2015-05-11 | $0.000002403 | $0.000004885 | $0.000002403 | $0.000004839 | $7.79 | $2,619.36 |
| 2015-05-12 | $0.000004843 | $0.000004858 | $0.000002415 | $0.000002415 | $11.18 | $1,307.22 |
| 2015-05-13 | $0.000002411 | $0.000002437 | $0.000002350 | $0.000002365 | $7.89 | $1,280.31 |
| 2015-05-14 | $0.000002364 | $0.000009475 | $0.000002357 | $0.000009475 | $12.75 | $5,129.16 |
| 2015-05-15 | $0.000009477 | $0.000009522 | $0.000007104 | $0.000007128 | $26.04 | $3,858.26 |
| 2015-05-16 | $0.000007128 | $0.000009489 | $0.000007059 | $0.000007085 | $20.37 | $3,835.47 |
| 2015-05-17 | $0.000007084 | $0.000009521 | $0.000007080 | $0.000007104 | $13.34 | $3,845.38 |
| 2015-05-18 | $0.000007104 | $0.000007116 | $0.000004649 | $0.000004660 | $12.98 | $2,522.30 |
| 2015-05-19 | $0.000004663 | $0.000006992 | $0.000002318 | $0.000002319 | $176.18 | $1,255.47 |
| 2015-05-20 | $0.000002319 | $0.000004694 | $0.000002318 | $0.000004679 | $175.93 | $2,532.86 |
| 2015-05-21 | $0.000004680 | $0.000007087 | $0.000002353 | $0.000002353 | $141.23 | $1,273.93 |
| 2015-05-22 | $0.000002353 | $0.000009446 | $0.000002353 | $0.000007214 | $145.91 | $3,904.92 |
| 2015-05-23 | $0.000007210 | $0.000007213 | $0.000004774 | $0.000004778 | $7.33 | $2,586.56 |
| 2015-05-24 | $0.000004777 | $0.000004840 | $0.000004776 | $0.000004819 | $6.35 | $2,608.59 |
| 2015-05-25 | $0.000004819 | $0.000007141 | $0.000004733 | $0.000004742 | $7.01 | $2,566.85 |
| 2015-05-26 | $0.000004742 | $0.000007133 | $0.000004714 | $0.000007117 | $15.15 | $3,852.74 |
| 2015-05-27 | $0.000007113 | $0.000007152 | $0.000004734 | $0.000004746 | $14.91 | $2,568.80 |
| 2015-05-28 | $0.000004746 | $0.000007133 | $0.000004733 | $0.000007122 | $9.00 | $3,855.18 |
| 2015-05-29 | $0.000007122 | $0.000007126 | $0.000004733 | $0.000007113 | $14.37 | $3,850.58 |
| 2015-05-30 | $0.000007113 | $0.000007113 | $0.000004641 | $0.000004670 | $15.79 | $2,527.88 |
| 2015-05-31 | $0.000004667 | $0.000009205 | $0.000004591 | $0.000009199 | $11.59 | $4,979.38 |