GreenMed GRMD
Xếp hạng #?
-
GreenMed (GRMD)
Không theo dõi
Lịch sử giá GreenMed (GRMD) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.03513 | $0.03701 | $0.03226 | $0.03372 | $2,741.71 | $386,678 |
| 2018-07-02 | $0.03372 | $0.03806 | $0.03210 | $0.03391 | $3,299.76 | $388,871 |
| 2018-07-03 | $0.03375 | $0.03667 | $0.03245 | $0.03251 | $1,707.66 | $372,849 |
| 2018-07-04 | $0.03250 | $0.04269 | $0.01616 | $0.02982 | $31,797.00 | $341,930 |
| 2018-07-05 | $0.02988 | $0.03183 | $0.02276 | $0.02680 | $3,439.19 | $307,320 |
| 2018-07-06 | $0.02680 | $0.02808 | $0.02601 | $0.02808 | $2,084.51 | $322,042 |
| 2018-07-07 | $0.02804 | $0.02853 | $0.02475 | $0.02561 | $1,599.55 | $293,658 |
| 2018-07-08 | $0.02558 | $0.02739 | $0.01767 | $0.02337 | $8,002.82 | $268,005 |
| 2018-07-09 | $0.02337 | $0.02342 | $0.01510 | $0.01867 | $6,155.12 | $214,076 |
| 2018-07-10 | $0.01866 | $0.02003 | $0.01554 | $0.01853 | $1,080.53 | $212,472 |
| 2018-07-11 | $0.01853 | $0.03196 | $0.01339 | $0.01851 | $24,834.90 | $212,290 |
| 2018-07-12 | $0.01851 | $0.02165 | $0.01781 | $0.01933 | $1,035.93 | $221,700 |
| 2018-07-13 | $0.01935 | $0.02191 | $0.01854 | $0.01876 | $550.20 | $215,160 |
| 2018-07-14 | $0.01871 | $0.02249 | $0.01819 | $0.02030 | $877.32 | $232,844 |
| 2018-07-15 | $0.02030 | $0.02225 | $0.01780 | $0.01780 | $626.23 | $204,097 |
| 2018-07-16 | $0.01782 | $0.02049 | $0.01327 | $0.01552 | $8,291.25 | $178,024 |
| 2018-07-17 | $0.01549 | $0.01616 | $0.008087 | $0.01394 | $54,602.80 | $159,848 |
| 2018-07-18 | $0.01393 | $0.01635 | $0.01187 | $0.01401 | $17,197.30 | $160,704 |
| 2018-07-19 | $0.01401 | $0.01877 | $0.01392 | $0.01643 | $5,215.88 | $188,369 |
| 2018-07-20 | $0.01644 | $0.01723 | $0.01461 | $0.01467 | $4,081.94 | $168,246 |
| 2018-07-21 | $0.01467 | $0.01720 | $0.01448 | $0.01676 | $1,021.88 | $192,159 |
| 2018-07-22 | $0.01675 | $0.01689 | $0.01271 | $0.01629 | $1,743.03 | $186,791 |
| 2018-07-23 | $0.01553 | $0.01927 | $0.01525 | $0.01849 | $5,593.13 | $212,065 |
| 2018-07-24 | $0.01852 | $0.02278 | $0.01775 | $0.02278 | $8,016.33 | $261,245 |
| 2018-07-25 | $0.02236 | $0.03442 | $0.02078 | $0.02861 | $26,500.60 | $328,083 |
| 2018-07-26 | $0.02860 | $0.02957 | $0.02458 | $0.02483 | $3,023.00 | $284,778 |
| 2018-07-27 | $0.02482 | $0.02551 | $0.02126 | $0.02446 | $2,542.20 | $280,533 |
| 2018-07-28 | $0.02451 | $0.02875 | $0.02445 | $0.02456 | $966.19 | $281,616 |
| 2018-07-29 | $0.02466 | $0.02718 | $0.02441 | $0.02547 | $389.88 | $292,017 |
| 2018-07-30 | $0.02548 | $0.02783 | $0.02030 | $0.02212 | $1,540.86 | $253,649 |
| 2018-07-31 | $0.02208 | $0.02293 | $0.01948 | $0.02016 | $610.56 | $231,131 |