GreenMed GRMD
Xếp hạng #?
-
GreenMed (GRMD)
Không theo dõi
Lịch sử giá GreenMed (GRMD) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.001187 | $0.001187 | $0.001187 | $0.001187 | $0 | $17,690.85 |
| 2019-08-02 | $0.001187 | $0.001187 | $0.001187 | $0.001187 | $0 | $17,690.85 |
| 2019-08-03 | $0.001187 | $0.001187 | $0.001187 | $0.001187 | $0 | $17,690.85 |
| 2019-08-04 | $0.001187 | $0.001187 | $0.0006405 | $0.0006583 | $11.19 | $9,808.97 |
| 2019-08-05 | $0.0006582 | $0.001041 | $0.0006578 | $0.001040 | $2.49 | $15,492.83 |
| 2019-08-06 | $0.001039 | $0.001071 | $0.001017 | $0.001024 | $0 | $15,260.49 |
| 2019-08-07 | $0.001024 | $0.001024 | $0.001024 | $0.001024 | $0 | $15,260.49 |
| 2019-08-08 | $0.001024 | $0.001024 | $0.0004612 | $0.0004786 | $98.25 | $7,131.31 |
| 2019-08-09 | $0.0004784 | $0.001311 | $0.0003540 | $0.001304 | $24.37 | $19,435.82 |
| 2019-08-10 | $0.001304 | $0.001311 | $0.001101 | $0.001154 | $55.18 | $17,199.27 |
| 2019-08-11 | $0.001154 | $0.001409 | $0.001153 | $0.001409 | $0.7044 | $20,991.83 |
| 2019-08-12 | $0.001409 | $0.001409 | $0.0005694 | $0.0009108 | $5.68 | $13,570.43 |
| 2019-08-13 | $0.0009109 | $0.0009134 | $0.0008173 | $0.0008196 | $21.83 | $12,211.72 |
| 2019-08-14 | $0.0008196 | $0.0008196 | $0.0007068 | $0.0007092 | $0 | $10,566.74 |
| 2019-08-15 | $0.0007092 | $0.0008349 | $0.0007092 | $0.0008252 | $1.65 | $12,294.75 |
| 2019-08-16 | $0.0008253 | $0.0008415 | $0.0007890 | $0.0008369 | $0 | $12,469.53 |
| 2019-08-17 | $0.0008369 | $0.0008369 | $0.0008369 | $0.0008369 | $0 | $12,469.53 |
| 2019-08-18 | $0.0008369 | $0.0008369 | $0.0008369 | $0.0008369 | $0 | $12,469.53 |
| 2019-08-19 | $0.0008369 | $0.0008735 | $0.0008369 | $0.0008735 | $4.05 | $13,014.69 |
| 2019-08-20 | $0.0008735 | $0.0008750 | $0.0008493 | $0.0008609 | $6.89 | $12,827.37 |
| 2019-08-21 | $0.0008608 | $0.0008642 | $0.0007962 | $0.0007962 | $0 | $11,863.84 |
| 2019-08-22 | $0.0007962 | $0.001166 | $0.0007962 | $0.001148 | $0.1913 | $17,102.78 |
| 2019-08-23 | $0.001148 | $0.001175 | $0.001138 | $0.001170 | $0 | $17,437.91 |
| 2019-08-24 | $0.001170 | $0.001170 | $0.001170 | $0.001170 | $0 | $17,437.91 |
| 2019-08-25 | $0.001170 | $0.001170 | $0.001170 | $0.001170 | $0 | $17,437.91 |
| 2019-08-26 | $0.001170 | $0.001170 | $0.0007177 | $0.0007258 | $1.11 | $10,813.69 |
| 2019-08-27 | $0.0007260 | $0.0008193 | $0.0007056 | $0.0008151 | $2.02 | $12,144.39 |
| 2019-08-28 | $0.0008152 | $0.0008189 | $0.0005556 | $0.0005600 | $0.09333 | $8,343.99 |
| 2019-08-29 | $0.0005600 | $0.0007640 | $0.0005423 | $0.0007605 | $1.14 | $11,330.72 |
| 2019-08-30 | $0.0007593 | $0.0007729 | $0.0007529 | $0.0007670 | $0.9587 | $11,427.84 |
| 2019-08-31 | $0.0007673 | $0.0007723 | $0.0007655 | $0.0007688 | $0 | $11,455.76 |