GreenMed GRMD
Xếp hạng #?
-
GreenMed (GRMD)
Không theo dõi
Lịch sử giá GreenMed (GRMD) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.1627 | $0.1801 | $0.1179 | $0.1491 | $45,198.50 | $0 |
| 2018-05-02 | $0.1489 | $0.1555 | $0.1277 | $0.1328 | $20,080.50 | $0 |
| 2018-05-03 | $0.1328 | $0.1437 | $0.1210 | $0.1241 | $14,837.00 | $0 |
| 2018-05-04 | $0.1240 | $0.1394 | $0.1162 | $0.1283 | $15,880.30 | $0 |
| 2018-05-05 | $0.1283 | $0.1335 | $0.09417 | $0.1024 | $8,525.16 | $0 |
| 2018-05-06 | $0.1025 | $0.1334 | $0.08926 | $0.1258 | $9,320.66 | $0 |
| 2018-05-07 | $0.1259 | $0.1297 | $0.09246 | $0.09255 | $9,786.03 | $995,560 |
| 2018-05-08 | $0.09274 | $0.1009 | $0.07435 | $0.09063 | $10,912.10 | $974,988 |
| 2018-05-09 | $0.09050 | $0.09054 | $0.06798 | $0.07465 | $4,320.35 | $803,050 |
| 2018-05-10 | $0.07463 | $0.07999 | $0.06785 | $0.07041 | $4,336.15 | $757,445 |
| 2018-05-11 | $0.07050 | $0.09452 | $0.06189 | $0.07129 | $7,171.50 | $766,914 |
| 2018-05-12 | $0.07108 | $0.07232 | $0.06175 | $0.06583 | $1,324.83 | $708,197 |
| 2018-05-13 | $0.06577 | $0.07199 | $0.05903 | $0.06258 | $3,225.42 | $673,211 |
| 2018-05-14 | $0.06257 | $0.1035 | $0.05995 | $0.07030 | $4,730.30 | $756,261 |
| 2018-05-15 | $0.07018 | $0.08552 | $0.06821 | $0.07370 | $4,049.40 | $792,771 |
| 2018-05-16 | $0.07365 | $0.07688 | $0.06155 | $0.06385 | $1,135.26 | $686,878 |
| 2018-05-17 | $0.06389 | $0.07928 | $0.06078 | $0.06190 | $4,689.32 | $665,899 |
| 2018-05-18 | $0.06195 | $0.1030 | $0.06112 | $0.07252 | $25,681.50 | $780,149 |
| 2018-05-19 | $0.07251 | $0.07820 | $0.06494 | $0.06870 | $7,731.66 | $739,029 |
| 2018-05-20 | $0.06875 | $0.1001 | $0.06804 | $0.08719 | $3,061.61 | $937,905 |
| 2018-05-21 | $0.08730 | $0.09239 | $0.07060 | $0.07902 | $6,884.98 | $850,067 |
| 2018-05-22 | $0.07901 | $0.08026 | $0.07423 | $0.07741 | $815.66 | $832,763 |
| 2018-05-23 | $0.07733 | $0.07733 | $0.05891 | $0.06106 | $4,538.07 | $656,798 |
| 2018-05-24 | $0.06090 | $0.06458 | $0.05060 | $0.05060 | $7,288.79 | $544,321 |
| 2018-05-25 | $0.05069 | $0.05562 | $0.04461 | $0.04943 | $6,974.56 | $531,776 |
| 2018-05-26 | $0.04937 | $0.06490 | $0.04542 | $0.04546 | $11,132.30 | $489,002 |
| 2018-05-27 | $0.04548 | $0.05338 | $0.04393 | $0.04639 | $2,240.34 | $499,058 |
| 2018-05-28 | $0.04640 | $0.05073 | $0.04363 | $0.04486 | $900.98 | $482,589 |
| 2018-05-29 | $0.04485 | $0.05128 | $0.04482 | $0.04849 | $1,571.02 | $521,596 |
| 2018-05-30 | $0.04852 | $0.05347 | $0.04703 | $0.05027 | $68.62 | $540,777 |
| 2018-05-31 | $0.05026 | $0.05533 | $0.04679 | $0.05165 | $1,533.04 | $555,668 |