GreenMed GRMD
Xếp hạng #?
-
GreenMed (GRMD)
Không theo dõi
Lịch sử giá GreenMed (GRMD) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0009732 | $0.0009843 | $0.0009700 | $0.0009736 | $0 | $14,506.92 |
| 2019-05-02 | $0.0009736 | $0.0009736 | $0.0009736 | $0.0009736 | $0 | $14,506.92 |
| 2019-05-03 | $0.0009736 | $0.0009736 | $0.0009736 | $0.0009736 | $0 | $14,506.92 |
| 2019-05-04 | $0.0009736 | $0.001175 | $0.0009736 | $0.001167 | $4.34 | $17,384.74 |
| 2019-05-05 | $0.001167 | $0.001167 | $0.001148 | $0.001151 | $0 | $17,146.45 |
| 2019-05-06 | $0.001151 | $0.001151 | $0.001151 | $0.001151 | $0 | $17,146.45 |
| 2019-05-07 | $0.001151 | $0.001151 | $0.001151 | $0.001151 | $0 | $17,146.45 |
| 2019-05-08 | $0.001151 | $0.001151 | $0.001151 | $0.001151 | $0 | $17,146.45 |
| 2019-05-09 | $0.001151 | $0.001151 | $0.001151 | $0.001151 | $0 | $17,146.45 |
| 2019-05-10 | $0.001151 | $0.001151 | $0.001151 | $0.001151 | $0 | $17,146.45 |
| 2019-05-11 | $0.001151 | $0.001757 | $0.001151 | $0.001727 | $6.76 | $25,733.86 |
| 2019-05-12 | $0.001728 | $0.001801 | $0.001634 | $0.001673 | $2.03 | $24,925.79 |
| 2019-05-13 | $0.001673 | $0.001755 | $0.001590 | $0.001686 | $357.26 | $25,116.81 |
| 2019-05-14 | $0.001687 | $0.002330 | $0.001682 | $0.002315 | $5.79 | $34,488.61 |
| 2019-05-15 | $0.002313 | $0.002466 | $0.001738 | $0.002453 | $83.36 | $36,552.36 |
| 2019-05-16 | $0.002451 | $0.002496 | $0.002001 | $0.002051 | $722.38 | $30,557.48 |
| 2019-05-17 | $0.002049 | $0.002230 | $0.001837 | $0.002049 | $345.56 | $30,537.18 |
| 2019-05-18 | $0.002049 | $0.002197 | $0.001898 | $0.002173 | $203.51 | $32,380.27 |
| 2019-05-19 | $0.002174 | $0.002801 | $0.002170 | $0.002459 | $659.39 | $36,639.08 |
| 2019-05-20 | $0.002459 | $0.004704 | $0.002164 | $0.002872 | $14,154.94 | $42,794.26 |
| 2019-05-21 | $0.002870 | $0.002885 | $0.001668 | $0.001828 | $2,591.57 | $27,239.96 |
| 2019-05-22 | $0.001828 | $0.001837 | $0.001217 | $0.001228 | $173.98 | $18,302.53 |
| 2019-05-23 | $0.001227 | $0.002064 | $0.001216 | $0.002047 | $205.57 | $30,503.83 |
| 2019-05-24 | $0.002048 | $0.002361 | $0.002038 | $0.002317 | $106.18 | $34,516.93 |
| 2019-05-25 | $0.002317 | $0.002354 | $0.002306 | $0.002324 | $0 | $34,634.30 |
| 2019-05-26 | $0.002324 | $0.002324 | $0.001729 | $0.001736 | $67.15 | $25,865.19 |
| 2019-05-27 | $0.001737 | $0.002117 | $0.001733 | $0.002113 | $0.8811 | $31,477.77 |
| 2019-05-28 | $0.002111 | $0.002111 | $0.001980 | $0.002007 | $2.41 | $29,903.89 |
| 2019-05-29 | $0.002007 | $0.002007 | $0.001276 | $0.001299 | $8.03 | $19,357.09 |
| 2019-05-30 | $0.001299 | $0.001352 | $0.001221 | $0.001243 | $2.29 | $18,513.52 |
| 2019-05-31 | $0.001243 | $0.001267 | $0.001221 | $0.001260 | $0 | $18,780.82 |