GreenMed GRMD
Xếp hạng #?
-
GreenMed (GRMD)
Không theo dõi
Lịch sử giá GreenMed (GRMD) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.002745 | $0.002869 | $0.002733 | $0.002863 | $84.37 | $42,659.90 |
| 2019-04-02 | $0.002866 | $0.003731 | $0.002862 | $0.003703 | $29.62 | $55,174.24 |
| 2019-04-03 | $0.003705 | $0.003846 | $0.003414 | $0.003615 | $57.10 | $53,859.04 |
| 2019-04-04 | $0.003618 | $0.003719 | $0.003596 | $0.003719 | $0 | $55,415.49 |
| 2019-04-05 | $0.003719 | $0.003719 | $0.003719 | $0.003719 | $0 | $55,415.49 |
| 2019-04-06 | $0.003719 | $0.003719 | $0.003000 | $0.003135 | $20.31 | $46,707.18 |
| 2019-04-07 | $0.003132 | $0.003214 | $0.003129 | $0.003190 | $0 | $47,532.69 |
| 2019-04-08 | $0.003190 | $0.003386 | $0.003190 | $0.003337 | $2.80 | $49,728.19 |
| 2019-04-09 | $0.003337 | $0.003337 | $0.003294 | $0.003312 | $0 | $49,341.79 |
| 2019-04-10 | $0.003312 | $0.003312 | $0.003312 | $0.003312 | $0 | $49,341.79 |
| 2019-04-11 | $0.003312 | $0.003312 | $0.003312 | $0.003312 | $0 | $49,341.79 |
| 2019-04-12 | $0.003312 | $0.003312 | $0.003312 | $0.003312 | $0 | $49,341.79 |
| 2019-04-13 | $0.003312 | $0.003312 | $0.003312 | $0.003312 | $0 | $49,341.79 |
| 2019-04-14 | $0.003312 | $0.003312 | $0.003312 | $0.003312 | $0 | $49,341.79 |
| 2019-04-15 | $0.003312 | $0.003312 | $0.003312 | $0.003312 | $0 | $49,341.79 |
| 2019-04-16 | $0.003312 | $0.003312 | $0.001159 | $0.001200 | $0.6722 | $17,884.34 |
| 2019-04-17 | $0.001199 | $0.001661 | $0.001195 | $0.001202 | $0.6720 | $17,913.22 |
| 2019-04-18 | $0.001202 | $0.001263 | $0.001200 | $0.001252 | $0 | $18,657.16 |
| 2019-04-19 | $0.001252 | $0.001252 | $0.001252 | $0.001252 | $0 | $18,657.16 |
| 2019-04-20 | $0.001252 | $0.001252 | $0.001212 | $0.001222 | $4.89 | $18,214.90 |
| 2019-04-21 | $0.001223 | $0.001227 | $0.001203 | $0.001207 | $0 | $17,982.10 |
| 2019-04-22 | $0.001207 | $0.001207 | $0.001207 | $0.001207 | $0 | $17,982.10 |
| 2019-04-23 | $0.001207 | $0.001515 | $0.001207 | $0.001497 | $2.34 | $22,307.43 |
| 2019-04-24 | $0.001496 | $0.001502 | $0.001240 | $0.001252 | $8.76 | $18,649.49 |
| 2019-04-25 | $0.001252 | $0.001266 | $0.001242 | $0.001266 | $0 | $18,864.30 |
| 2019-04-26 | $0.001266 | $0.001266 | $0.001266 | $0.001266 | $0 | $18,864.30 |
| 2019-04-27 | $0.001266 | $0.001266 | $0.001266 | $0.001266 | $0 | $18,864.30 |
| 2019-04-28 | $0.001266 | $0.001266 | $0.001266 | $0.001266 | $0 | $18,864.30 |
| 2019-04-29 | $0.001266 | $0.001266 | $0.001112 | $0.001119 | $0.01552 | $16,667.99 |
| 2019-04-30 | $0.001119 | $0.001140 | $0.0009426 | $0.0009728 | $0.4101 | $14,495.42 |