GreenMed GRMD
Xếp hạng #?
-
GreenMed (GRMD)
Không theo dõi
Lịch sử giá GreenMed (GRMD) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.001656 | $0.001728 | $0.001257 | $0.001679 | $35.42 | $23,880.27 |
| 2018-12-02 | $0.001678 | $0.003126 | $0.001650 | $0.002821 | $1.95 | $40,118.07 |
| 2018-12-03 | $0.002837 | $0.002837 | $0.001158 | $0.001939 | $2,142.41 | $27,569.96 |
| 2018-12-04 | $0.001937 | $0.004793 | $0.001927 | $0.002768 | $21,765.06 | $39,360.49 |
| 2018-12-05 | $0.002769 | $0.002778 | $0.001877 | $0.002250 | $1,537.79 | $31,987.63 |
| 2018-12-06 | $0.002249 | $0.002322 | $0.001466 | $0.001758 | $682.92 | $25,002.20 |
| 2018-12-07 | $0.001755 | $0.002740 | $0.001347 | $0.002052 | $2,023.94 | $29,172.06 |
| 2018-12-08 | $0.002050 | $0.002108 | $0.001674 | $0.001740 | $229.88 | $24,743.37 |
| 2018-12-09 | $0.001735 | $0.002209 | $0.001439 | $0.001808 | $730.44 | $25,714.20 |
| 2018-12-10 | $0.001806 | $0.001825 | $0.001442 | $0.001752 | $99.46 | $24,905.73 |
| 2018-12-11 | $0.001750 | $0.002731 | $0.001362 | $0.002055 | $4,807.00 | $29,216.80 |
| 2018-12-12 | $0.002052 | $0.002475 | $0.002047 | $0.002093 | $3,808.52 | $29,763.91 |
| 2018-12-13 | $0.002094 | $0.002095 | $0.001702 | $0.001986 | $20.78 | $28,240.68 |
| 2018-12-14 | $0.001985 | $0.001996 | $0.001643 | $0.001944 | $152.14 | $27,647.00 |
| 2018-12-15 | $0.001944 | $0.002576 | $0.001917 | $0.002489 | $48.02 | $35,396.51 |
| 2018-12-16 | $0.002489 | $0.003345 | $0.001993 | $0.002274 | $1,110.45 | $32,334.07 |
| 2018-12-17 | $0.002277 | $0.002783 | $0.001970 | $0.002487 | $184.87 | $35,357.81 |
| 2018-12-18 | $0.002487 | $0.002846 | $0.002128 | $0.002222 | $122.87 | $31,598.78 |
| 2018-12-19 | $0.002229 | $0.002786 | $0.002214 | $0.002265 | $83.34 | $32,201.41 |
| 2018-12-20 | $0.002259 | $0.004523 | $0.002253 | $0.002941 | $4,109.56 | $41,824.39 |
| 2018-12-21 | $0.002932 | $0.002932 | $0.001620 | $0.002337 | $2,410.18 | $33,236.55 |
| 2018-12-22 | $0.002340 | $0.002413 | $0.002315 | $0.002409 | $8.58 | $34,260.89 |
| 2018-12-23 | $0.002415 | $0.002824 | $0.001988 | $0.002059 | $3,379.88 | $29,284.26 |
| 2018-12-24 | $0.002060 | $0.003339 | $0.002060 | $0.002539 | $192.37 | $36,109.18 |
| 2018-12-25 | $0.002545 | $0.002585 | $0.002277 | $0.002560 | $0.7857 | $36,398.17 |
| 2018-12-26 | $0.002560 | $0.002602 | $0.001882 | $0.002316 | $272.86 | $32,936.22 |
| 2018-12-27 | $0.002315 | $0.002327 | $0.002182 | $0.002188 | $0.3282 | $31,110.30 |
| 2018-12-28 | $0.002190 | $0.002376 | $0.001821 | $0.002361 | $4.74 | $33,564.38 |
| 2018-12-29 | $0.002364 | $0.002376 | $0.001904 | $0.001910 | $9.07 | $27,162.06 |
| 2018-12-30 | $0.001912 | $0.001953 | $0.001894 | $0.001931 | $347.65 | $27,463.83 |
| 2018-12-31 | $0.001934 | $0.001934 | $0.001512 | $0.001872 | $202.16 | $26,624.05 |