GreenMed GRMD
Xếp hạng #?
-
GreenMed (GRMD)
Không theo dõi
Lịch sử giá GreenMed (GRMD) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.005659 | $0.006328 | $0.005659 | $0.005693 | $195.97 | $78,211.29 |
| 2018-11-02 | $0.005693 | $0.006326 | $0.005693 | $0.005739 | $588.10 | $78,838.02 |
| 2018-11-03 | $0.005739 | $0.006376 | $0.005101 | $0.005739 | $397.41 | $78,838.02 |
| 2018-11-04 | $0.005739 | $0.006368 | $0.005107 | $0.005811 | $210.91 | $79,829.79 |
| 2018-11-05 | $0.005811 | $0.005849 | $0.005128 | $0.005134 | $522.60 | $70,527.35 |
| 2018-11-06 | $0.005154 | $0.005815 | $0.005120 | $0.005248 | $242.21 | $71,654.43 |
| 2018-11-07 | $0.005211 | $0.005273 | $0.003921 | $0.004730 | $3,247.95 | $67,251.46 |
| 2018-11-08 | $0.004744 | $0.005206 | $0.003212 | $0.003216 | $664.69 | $45,732.81 |
| 2018-11-09 | $0.003860 | $0.004519 | $0.003820 | $0.003860 | $53.64 | $54,889.50 |
| 2018-11-10 | $0.003862 | $0.004523 | $0.003838 | $0.003854 | $101.65 | $54,806.89 |
| 2018-11-11 | $0.003852 | $0.004505 | $0.003802 | $0.003835 | $177.73 | $54,533.03 |
| 2018-11-12 | $0.003859 | $0.004499 | $0.003196 | $0.003849 | $744.09 | $54,735.65 |
| 2018-11-13 | $0.003833 | $0.004479 | $0.003799 | $0.003820 | $86.81 | $54,312.20 |
| 2018-11-14 | $0.003808 | $0.004443 | $0.003146 | $0.003420 | $846.62 | $48,629.96 |
| 2018-11-15 | $0.003438 | $0.003452 | $0.003201 | $0.003384 | $416.05 | $48,118.64 |
| 2018-11-16 | $0.003383 | $0.003930 | $0.003315 | $0.003895 | $208.44 | $55,387.17 |
| 2018-11-17 | $0.003903 | $0.003903 | $0.003310 | $0.003326 | $40.79 | $47,294.21 |
| 2018-11-18 | $0.003337 | $0.003930 | $0.002791 | $0.003370 | $236.11 | $47,917.86 |
| 2018-11-19 | $0.003371 | $0.003866 | $0.002396 | $0.002422 | $142.17 | $34,435.58 |
| 2018-11-20 | $0.002408 | $0.002900 | $0.002167 | $0.002230 | $160.23 | $31,711.76 |
| 2018-11-21 | $0.002232 | $0.002349 | $0.002177 | $0.002305 | $167.53 | $32,775.92 |
| 2018-11-22 | $0.002297 | $0.002752 | $0.002173 | $0.002179 | $31.74 | $30,984.03 |
| 2018-11-23 | $0.002168 | $0.002641 | $0.002094 | $0.002167 | $67.87 | $30,811.27 |
| 2018-11-24 | $0.002165 | $0.002206 | $0.001876 | $0.001933 | $55.30 | $27,484.56 |
| 2018-11-25 | $0.001934 | $0.002067 | $0.001530 | $0.001998 | $268.26 | $28,407.53 |
| 2018-11-26 | $0.002002 | $0.002059 | $0.001447 | $0.001885 | $86.60 | $26,799.63 |
| 2018-11-27 | $0.001884 | $0.001928 | $0.001489 | $0.001910 | $160.24 | $27,154.82 |
| 2018-11-28 | $0.001912 | $0.002117 | $0.001670 | $0.001700 | $32.87 | $24,177.62 |
| 2018-11-29 | $0.001707 | $0.002207 | $0.001652 | $0.002139 | $6.48 | $30,416.53 |
| 2018-11-30 | $0.002144 | $0.003293 | $0.001621 | $0.001652 | $503.79 | $23,484.37 |