GreenMed GRMD
Xếp hạng #?
-
GreenMed (GRMD)
Không theo dõi
Lịch sử giá GreenMed (GRMD) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.001876 | $0.002312 | $0.001865 | $0.002312 | $92.49 | $32,876.66 |
| 2019-01-02 | $0.002318 | $0.002771 | $0.002289 | $0.002758 | $927.36 | $39,209.37 |
| 2019-01-03 | $0.002760 | $0.002760 | $0.002326 | $0.002685 | $247.34 | $38,173.94 |
| 2019-01-04 | $0.002687 | $0.002709 | $0.002274 | $0.002314 | $153.07 | $32,908.80 |
| 2019-01-05 | $0.002308 | $0.002726 | $0.002308 | $0.002685 | $1.80 | $38,178.91 |
| 2019-01-06 | $0.002685 | $0.002868 | $0.002295 | $0.002447 | $319.94 | $34,789.76 |
| 2019-01-07 | $0.002447 | $0.003462 | $0.002409 | $0.003095 | $39.02 | $44,013.07 |
| 2019-01-08 | $0.003436 | $0.006044 | $0.002448 | $0.002448 | $113.74 | $34,815.47 |
| 2019-01-09 | $0.002453 | $0.003538 | $0.002413 | $0.002419 | $4.84 | $34,400.84 |
| 2019-01-10 | $0.002421 | $0.002578 | $0.002187 | $0.002202 | $0.8147 | $31,307.80 |
| 2019-01-11 | $0.002201 | $0.002966 | $0.002187 | $0.002944 | $306.78 | $41,859.03 |
| 2019-01-12 | $0.002941 | $0.002952 | $0.002565 | $0.002568 | $139.25 | $36,521.65 |
| 2019-01-13 | $0.002566 | $0.002937 | $0.002196 | $0.002482 | $368.85 | $35,289.95 |
| 2019-01-14 | $0.002483 | $0.005932 | $0.002479 | $0.005549 | $19,632.82 | $78,904.46 |
| 2019-01-15 | $0.005915 | $0.01439 | $0.004733 | $0.004733 | $91,815.02 | $67,292.61 |
| 2019-01-16 | $0.004724 | $0.005863 | $0.004022 | $0.004381 | $6,907.20 | $62,291.73 |
| 2019-01-17 | $0.004381 | $0.005097 | $0.004352 | $0.004412 | $1,149.88 | $62,741.58 |
| 2019-01-18 | $0.004410 | $0.004417 | $0.003276 | $0.003655 | $2,206.50 | $51,965.44 |
| 2019-01-19 | $0.003656 | $0.01270 | $0.003370 | $0.01155 | $15,106.81 | $164,289 |
| 2019-01-20 | $0.01154 | $0.01646 | $0.006090 | $0.01052 | $13,166.07 | $149,638 |
| 2019-01-21 | $0.01123 | $0.02102 | $0.009572 | $0.01605 | $10,829.73 | $239,209 |
| 2019-01-22 | $0.01606 | $0.02023 | $0.008207 | $0.009369 | $173,460 | $139,599 |
| 2019-01-23 | $0.009369 | $0.01010 | $0.006088 | $0.006806 | $17,750.34 | $101,412 |
| 2019-01-24 | $0.006447 | $0.007522 | $0.005780 | $0.006503 | $8,382.57 | $96,896.74 |
| 2019-01-25 | $0.006518 | $0.007203 | $0.006121 | $0.006485 | $2,349.48 | $96,627.74 |
| 2019-01-26 | $0.006124 | $0.006536 | $0.005747 | $0.006477 | $2,190.72 | $96,504.48 |
| 2019-01-27 | $0.006480 | $0.007562 | $0.005722 | $0.005722 | $4,510.05 | $85,264.19 |
| 2019-01-28 | $0.005728 | $0.006054 | $0.005174 | $0.005198 | $1,165.76 | $77,445.45 |
| 2019-01-29 | $0.005201 | $0.005557 | $0.004132 | $0.004469 | $2,482.20 | $66,593.29 |
| 2019-01-30 | $0.004473 | $0.008323 | $0.004150 | $0.004877 | $39,237.28 | $72,670.74 |
| 2019-01-31 | $0.004876 | $0.005607 | $0.004491 | $0.004835 | $2,391.44 | $72,044.22 |