GreenMed GRMD
Xếp hạng #?
-
GreenMed (GRMD)
Không theo dõi
Lịch sử giá GreenMed (GRMD) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.003240 | $0.003365 | $0.002928 | $0.002929 | $125.65 | $43,643.42 |
| 2019-03-02 | $0.002992 | $0.003713 | $0.002901 | $0.003706 | $287.02 | $55,215.06 |
| 2019-03-03 | $0.003702 | $0.003831 | $0.003315 | $0.003464 | $1,138.81 | $51,611.61 |
| 2019-03-04 | $0.003469 | $0.003484 | $0.003374 | $0.003391 | $522.08 | $50,519.81 |
| 2019-03-05 | $0.003393 | $0.003682 | $0.003376 | $0.003540 | $23.02 | $52,748.82 |
| 2019-03-06 | $0.003535 | $0.003568 | $0.003488 | $0.003519 | $880.51 | $52,428.11 |
| 2019-03-07 | $0.003519 | $0.003631 | $0.003511 | $0.003523 | $404.77 | $52,492.45 |
| 2019-03-08 | $0.003527 | $0.003626 | $0.003493 | $0.003559 | $1,196.29 | $53,032.89 |
| 2019-03-09 | $0.003557 | $0.004746 | $0.003515 | $0.004174 | $1,732.63 | $62,195.82 |
| 2019-03-10 | $0.004180 | $0.004180 | $0.003645 | $0.003674 | $332.73 | $54,742.42 |
| 2019-03-11 | $0.003677 | $0.003698 | $0.003612 | $0.003622 | $73.69 | $53,967.86 |
| 2019-03-12 | $0.003626 | $0.003633 | $0.002981 | $0.003123 | $736.73 | $46,527.60 |
| 2019-03-13 | $0.003129 | $0.003497 | $0.002979 | $0.003474 | $122.40 | $51,759.71 |
| 2019-03-14 | $0.003473 | $0.003506 | $0.002965 | $0.003050 | $132.37 | $45,444.29 |
| 2019-03-15 | $0.003048 | $0.003386 | $0.001767 | $0.003379 | $157.99 | $50,348.37 |
| 2019-03-16 | $0.003381 | $0.003624 | $0.003378 | $0.003597 | $0 | $53,598.02 |
| 2019-03-17 | $0.003597 | $0.003597 | $0.002017 | $0.002652 | $2.50 | $39,520.62 |
| 2019-03-18 | $0.002655 | $0.002685 | $0.001609 | $0.001610 | $5.84 | $23,993.82 |
| 2019-03-19 | $0.001611 | $0.001633 | $0.001607 | $0.001629 | $0.4399 | $24,276.14 |
| 2019-03-20 | $0.001629 | $0.001634 | $0.0008487 | $0.0008559 | $7.51 | $12,752.33 |
| 2019-03-21 | $0.0008571 | $0.001008 | $0.0008458 | $0.001007 | $1.41 | $14,997.70 |
| 2019-03-22 | $0.001005 | $0.001456 | $0.001003 | $0.001447 | $41.43 | $21,559.21 |
| 2019-03-23 | $0.001445 | $0.001458 | $0.001442 | $0.001451 | $6.29 | $21,626.87 |
| 2019-03-24 | $0.001450 | $0.002051 | $0.001441 | $0.002047 | $190.51 | $30,505.29 |
| 2019-03-25 | $0.002051 | $0.002053 | $0.0009422 | $0.0009518 | $154.20 | $14,181.09 |
| 2019-03-26 | $0.0009501 | $0.001313 | $0.0009478 | $0.001313 | $0.7351 | $19,560.23 |
| 2019-03-27 | $0.001313 | $0.001330 | $0.001310 | $0.001329 | $0 | $19,805.12 |
| 2019-03-28 | $0.001329 | $0.001329 | $0.001329 | $0.001329 | $0 | $19,805.12 |
| 2019-03-29 | $0.001329 | $0.001329 | $0.001329 | $0.001329 | $0 | $19,805.12 |
| 2019-03-30 | $0.001329 | $0.001329 | $0.001329 | $0.001329 | $0 | $19,805.12 |
| 2019-03-31 | $0.001329 | $0.002747 | $0.001329 | $0.002747 | $1.54 | $40,924.05 |