GreenMed GRMD
Xếp hạng #?
-
GreenMed (GRMD)
Không theo dõi
Lịch sử giá GreenMed (GRMD) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.02017 | $0.02069 | $0.01812 | $0.02057 | $309.39 | $235,875 |
| 2018-08-02 | $0.02058 | $0.02386 | $0.01886 | $0.02187 | $292.11 | $250,822 |
| 2018-08-03 | $0.02187 | $0.02187 | $0.01841 | $0.02151 | $156.44 | $246,677 |
| 2018-08-04 | $0.02154 | $0.02172 | $0.01781 | $0.01828 | $28.01 | $209,660 |
| 2018-08-05 | $0.01829 | $0.01974 | $0.01724 | $0.01906 | $108.21 | $218,592 |
| 2018-08-06 | $0.01909 | $0.03542 | $0.01901 | $0.02200 | $1,025.57 | $252,333 |
| 2018-08-07 | $0.02200 | $0.03186 | $0.02200 | $0.02366 | $750.83 | $271,368 |
| 2018-08-08 | $0.02369 | $0.02369 | $0.01874 | $0.01881 | $1,403.99 | $215,666 |
| 2018-08-09 | $0.01885 | $0.02854 | $0.01885 | $0.02624 | $3,976.34 | $300,881 |
| 2018-08-10 | $0.02621 | $0.02633 | $0.02049 | $0.02404 | $476.91 | $275,671 |
| 2018-08-11 | $0.02402 | $0.02631 | $0.02076 | $0.02259 | $861.99 | $259,016 |
| 2018-08-12 | $0.02252 | $0.02981 | $0.02074 | $0.02358 | $6,684.02 | $270,383 |
| 2018-08-13 | $0.02357 | $0.02768 | $0.02269 | $0.02758 | $1,359.46 | $316,284 |
| 2018-08-14 | $0.02756 | $0.02756 | $0.02210 | $0.02729 | $832.73 | $312,926 |
| 2018-08-15 | $0.02727 | $0.02764 | $0.02378 | $0.02388 | $677.21 | $273,813 |
| 2018-08-16 | $0.02384 | $0.02644 | $0.02369 | $0.02401 | $446.61 | $275,340 |
| 2018-08-17 | $0.02401 | $0.02707 | $0.02026 | $0.02306 | $2,477.60 | $264,466 |
| 2018-08-18 | $0.02312 | $0.02312 | $0.01421 | $0.01784 | $10,214.70 | $204,592 |
| 2018-08-19 | $0.01785 | $0.01870 | $0.01488 | $0.01638 | $6,884.69 | $187,805 |
| 2018-08-20 | $0.01635 | $0.01708 | $0.01360 | $0.01384 | $1,586.65 | $158,743 |
| 2018-08-21 | $0.01507 | $0.01625 | $0.01410 | $0.01621 | $547.40 | $185,884 |
| 2018-08-22 | $0.01621 | $0.01704 | $0.01340 | $0.01465 | $1,243.81 | $168,026 |
| 2018-08-23 | $0.01466 | $0.01569 | $0.01350 | $0.01569 | $230.42 | $179,884 |
| 2018-08-24 | $0.01570 | $0.01615 | $0.01305 | $0.01610 | $868.90 | $184,663 |
| 2018-08-25 | $0.01607 | $0.01630 | $0.01478 | $0.01619 | $73.32 | $185,708 |
| 2018-08-26 | $0.01623 | $0.01626 | $0.01189 | $0.01421 | $1,194.55 | $162,933 |
| 2018-08-27 | $0.01420 | $0.01558 | $0.01290 | $0.01380 | $938.66 | $158,288 |
| 2018-08-28 | $0.01378 | $0.01494 | $0.01278 | $0.01488 | $1,513.73 | $170,623 |
| 2018-08-29 | $0.01489 | $0.01490 | $0.01275 | $0.01481 | $1,214.67 | $169,827 |
| 2018-08-30 | $0.01482 | $0.01487 | $0.01228 | $0.01258 | $458.85 | $144,231 |
| 2018-08-31 | $0.01259 | $0.01399 | $0.01251 | $0.01339 | $717.10 | $153,579 |