Greencoin GRE
Xếp hạng #?
09:58:36 03/02/2021
Greencoin (GRE)
Không hoạt động
Lịch sử giá Greencoin (GRE) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.001062 | $0.001294 | $0.0007488 | $0.0008708 | $5,368.05 | $3,195,797 |
| 2018-01-02 | $0.0008707 | $0.0008861 | $0.0004481 | $0.0006261 | $4,235.43 | $2,299,541 |
| 2018-01-03 | $0.0006239 | $0.002087 | $0.0004135 | $0.001731 | $2,440.89 | $6,362,011 |
| 2018-01-04 | $0.001740 | $0.004721 | $0.001593 | $0.002606 | $13,197.50 | $9,586,995 |
| 2018-01-05 | $0.002607 | $0.002623 | $0.0007276 | $0.0008308 | $11,619.10 | $3,058,507 |
| 2018-01-06 | $0.0008315 | $0.003373 | $0.0007981 | $0.002821 | $6,152.86 | $10,392,377 |
| 2018-01-07 | $0.002819 | $0.002836 | $0.0006783 | $0.001505 | $35,887.30 | $5,547,774 |
| 2018-01-08 | $0.001503 | $0.002728 | $0.001154 | $0.002724 | $74,242.50 | $10,053,267 |
| 2018-01-09 | $0.002105 | $0.003921 | $0.002060 | $0.002915 | $115,669 | $10,763,944 |
| 2018-01-10 | $0.002919 | $0.003702 | $0.001791 | $0.002750 | $24,874.50 | $10,163,191 |
| 2018-01-11 | $0.002728 | $0.002865 | $0.001556 | $0.001649 | $13,321.40 | $6,098,726 |
| 2018-01-12 | $0.001662 | $0.002611 | $0.001415 | $0.001963 | $18,059.30 | $7,264,201 |
| 2018-01-13 | $0.001972 | $0.001987 | $0.001082 | $0.001553 | $23,202.50 | $5,751,531 |
| 2018-01-14 | $0.001554 | $0.001733 | $0.0008389 | $0.001262 | $16,561.30 | $4,678,944 |
| 2018-01-15 | $0.001253 | $0.002211 | $0.0009798 | $0.0009804 | $14,384.30 | $3,637,486 |
| 2018-01-16 | $0.0009817 | $0.001554 | $0.0008723 | $0.001132 | $9,561.50 | $4,202,817 |
| 2018-01-17 | $0.001126 | $0.001962 | $0.001077 | $0.001924 | $5,256.60 | $7,149,139 |
| 2018-01-18 | $0.001931 | $0.002681 | $0.001128 | $0.001151 | $4,408.09 | $4,281,494 |
| 2018-01-19 | $0.001139 | $0.001199 | $0.0008641 | $0.001060 | $5,861.85 | $3,944,857 |
| 2018-01-20 | $0.001072 | $0.01762 | $0.001038 | $0.01634 | $2,953.83 | $60,837,934 |
| 2018-01-21 | $0.01637 | $0.01689 | $0.001752 | $0.001968 | $76,343.70 | $7,336,155 |
| 2018-01-22 | $0.001996 | $0.002577 | $0.0008138 | $0.001411 | $41,268.70 | $5,264,748 |
| 2018-01-23 | $0.001408 | $0.001525 | $0.0009098 | $0.001381 | $18,868.80 | $5,155,343 |
| 2018-01-24 | $0.001364 | $0.001458 | $0.001126 | $0.001412 | $8,647.29 | $5,275,735 |
| 2018-01-25 | $0.001435 | $0.001604 | $0.0008213 | $0.001281 | $6,272.42 | $4,789,982 |
| 2018-01-26 | $0.001278 | $0.001578 | $0.001111 | $0.001169 | $7,899.70 | $4,372,617 |
| 2018-01-27 | $0.001168 | $0.002262 | $0.001032 | $0.001328 | $5,741.00 | $4,971,490 |
| 2018-01-28 | $0.001423 | $0.001847 | $0.0007424 | $0.001101 | $7,872.71 | $4,124,405 |
| 2018-01-29 | $0.001100 | $0.001177 | $0.0007252 | $0.001175 | $4,053.49 | $4,405,271 |
| 2018-01-30 | $0.001175 | $0.001891 | $0.001173 | $0.001867 | $2,683.19 | $7,007,422 |
| 2018-01-31 | $0.001870 | $0.001873 | $0.0007426 | $0.0007490 | $18,832.10 | $2,813,119 |