GreenMed GRMD
Xếp hạng #?
-
GreenMed (GRMD)
Không theo dõi
Lịch sử giá GreenMed (GRMD) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.01338 | $0.01446 | $0.01150 | $0.01224 | $2,214.72 | $142,192 |
| 2018-09-02 | $0.01225 | $0.01379 | $0.01215 | $0.01312 | $464.14 | $152,433 |
| 2018-09-03 | $0.01312 | $0.01382 | $0.01226 | $0.01308 | $843.08 | $151,970 |
| 2018-09-04 | $0.01308 | $0.01545 | $0.01183 | $0.01252 | $3,066.66 | $145,410 |
| 2018-09-05 | $0.01253 | $0.01257 | $0.01040 | $0.01208 | $1,075.25 | $140,362 |
| 2018-09-06 | $0.01210 | $0.01210 | $0.01016 | $0.01107 | $957.86 | $128,770 |
| 2018-09-07 | $0.01105 | $0.01112 | $0.009648 | $0.009674 | $647.53 | $112,578 |
| 2018-09-08 | $0.009686 | $0.01113 | $0.009668 | $0.01051 | $297.16 | $122,353 |
| 2018-09-09 | $0.01051 | $0.01310 | $0.009891 | $0.01098 | $969.41 | $127,956 |
| 2018-09-10 | $0.01098 | $0.01113 | $0.01008 | $0.01080 | $756.15 | $132,674 |
| 2018-09-11 | $0.01081 | $0.01089 | $0.009527 | $0.01007 | $264.16 | $123,771 |
| 2018-09-12 | $0.01007 | $0.01079 | $0.009365 | $0.01077 | $136.64 | $132,373 |
| 2018-09-13 | $0.01078 | $0.01093 | $0.009566 | $0.009746 | $440.03 | $119,762 |
| 2018-09-14 | $0.009740 | $0.01208 | $0.009698 | $0.01107 | $555.46 | $135,978 |
| 2018-09-15 | $0.01105 | $0.01243 | $0.01102 | $0.01174 | $464.51 | $144,300 |
| 2018-09-16 | $0.01178 | $0.01930 | $0.01157 | $0.01283 | $1,585.11 | $157,645 |
| 2018-09-17 | $0.01290 | $0.01313 | $0.01184 | $0.01191 | $140.70 | $146,296 |
| 2018-09-18 | $0.01191 | $0.01313 | $0.01183 | $0.01306 | $363.01 | $160,498 |
| 2018-09-19 | $0.01307 | $0.02192 | $0.01212 | $0.01214 | $2.92 | $149,122 |
| 2018-09-20 | $0.01214 | $0.01286 | $0.01152 | $0.01237 | $262.54 | $151,982 |
| 2018-09-21 | $0.01237 | $0.01540 | $0.01075 | $0.01200 | $1,188.68 | $147,491 |
| 2018-09-22 | $0.01201 | $0.01312 | $0.01004 | $0.01073 | $526.24 | $131,826 |
| 2018-09-23 | $0.01073 | $0.01150 | $0.009997 | $0.01071 | $1,517.60 | $131,589 |
| 2018-09-24 | $0.01071 | $0.01132 | $0.009211 | $0.01054 | $427.57 | $129,553 |
| 2018-09-25 | $0.01053 | $0.01222 | $0.004456 | $0.007082 | $12,306.70 | $87,022.29 |
| 2018-09-26 | $0.007070 | $0.008496 | $0.007036 | $0.007766 | $2,289.21 | $95,431.99 |
| 2018-09-27 | $0.007776 | $0.008731 | $0.007084 | $0.008011 | $494.64 | $98,443.84 |
| 2018-09-28 | $0.008013 | $0.008827 | $0.007306 | $0.007961 | $329.31 | $97,821.69 |
| 2018-09-29 | $0.007955 | $0.009222 | $0.007211 | $0.008580 | $670.89 | $105,435 |
| 2018-09-30 | $0.008577 | $0.009280 | $0.007223 | $0.008605 | $1,177.30 | $105,744 |