GreenMed GRMD
Xếp hạng #?
-
GreenMed (GRMD)
Không theo dõi
Lịch sử giá GreenMed (GRMD) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.05169 | $0.08115 | $0.04450 | $0.05640 | $108,852 | $606,706 |
| 2018-06-02 | $0.05637 | $0.1815 | $0.05234 | $0.08866 | $601,956 | $953,724 |
| 2018-06-03 | $0.09021 | $0.1170 | $0.05772 | $0.06321 | $326,161 | $679,922 |
| 2018-06-04 | $0.06631 | $0.06933 | $0.05021 | $0.05251 | $45,010.00 | $564,892 |
| 2018-06-05 | $0.05254 | $0.05933 | $0.04884 | $0.05353 | $14,012.70 | $577,955 |
| 2018-06-06 | $0.05351 | $0.05723 | $0.05031 | $0.05127 | $8,891.18 | $553,588 |
| 2018-06-07 | $0.05132 | $0.05502 | $0.04902 | $0.05298 | $4,024.67 | $572,691 |
| 2018-06-08 | $0.05302 | $0.09489 | $0.03897 | $0.04503 | $171,932 | $509,622 |
| 2018-06-09 | $0.04806 | $0.06876 | $0.04528 | $0.04798 | $119,879 | $543,021 |
| 2018-06-10 | $0.04579 | $0.04890 | $0.03731 | $0.03811 | $15,951.60 | $431,252 |
| 2018-06-11 | $0.03817 | $0.04796 | $0.03442 | $0.04165 | $18,271.10 | $471,331 |
| 2018-06-12 | $0.04162 | $0.04270 | $0.03342 | $0.03418 | $7,584.97 | $386,788 |
| 2018-06-13 | $0.03866 | $0.04071 | $0.02755 | $0.03111 | $11,741.40 | $352,055 |
| 2018-06-14 | $0.03231 | $0.04357 | $0.03225 | $0.04326 | $23,305.50 | $489,593 |
| 2018-06-15 | $0.04319 | $0.05192 | $0.04009 | $0.04706 | $24,856.30 | $532,622 |
| 2018-06-16 | $0.04689 | $0.05100 | $0.03843 | $0.04041 | $14,922.80 | $463,401 |
| 2018-06-17 | $0.04052 | $0.04170 | $0.03448 | $0.03459 | $5,571.63 | $396,693 |
| 2018-06-18 | $0.03448 | $0.03752 | $0.03356 | $0.03572 | $5,300.64 | $409,566 |
| 2018-06-19 | $0.03770 | $0.05602 | $0.03562 | $0.04456 | $1,094,580 | $510,988 |
| 2018-06-20 | $0.04459 | $0.05179 | $0.04084 | $0.04944 | $34,141.00 | $566,923 |
| 2018-06-21 | $0.04945 | $0.05025 | $0.03828 | $0.03899 | $14,809.30 | $447,089 |
| 2018-06-22 | $0.03894 | $0.03965 | $0.03389 | $0.03449 | $8,360.90 | $395,557 |
| 2018-06-23 | $0.03450 | $0.04009 | $0.03409 | $0.04009 | $11,499.40 | $459,714 |
| 2018-06-24 | $0.03947 | $0.03953 | $0.03294 | $0.03392 | $4,833.45 | $388,941 |
| 2018-06-25 | $0.03385 | $0.03574 | $0.03201 | $0.03249 | $4,074.20 | $372,576 |
| 2018-06-26 | $0.03249 | $0.03450 | $0.03198 | $0.03224 | $3,066.33 | $369,695 |
| 2018-06-27 | $0.03223 | $0.03777 | $0.02978 | $0.03311 | $5,776.69 | $379,700 |
| 2018-06-28 | $0.03312 | $0.03972 | $0.03103 | $0.03343 | $9,108.56 | $383,343 |
| 2018-06-29 | $0.03345 | $0.03481 | $0.03099 | $0.03408 | $3,151.78 | $390,816 |
| 2018-06-30 | $0.03413 | $0.03661 | $0.03350 | $0.03512 | $1,872.04 | $402,763 |