Grumfork GMF
Xếp hạng #?
21:24:14 07/07/2017
Grumfork (GMF)
Không hoạt động
Lịch sử giá Grumfork (GMF) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.001079 | $0.001110 | $0.001053 | $0.001066 | $32.70 | $0 |
| 2017-05-02 | $0.001066 | $0.001066 | $0.0002143 | $0.001061 | $11.62 | $0 |
| 2017-05-03 | $0.001061 | $0.001073 | $0.0002483 | $0.0002533 | $5.96 | $0 |
| 2017-05-04 | $0.0002534 | $0.0002681 | $0.0002392 | $0.0002460 | $3.08 | $0 |
| 2017-05-05 | $0.0002465 | $0.0002731 | $0.0002465 | $0.0002644 | $3.11 | $0 |
| 2017-05-06 | $0.0002647 | $0.0002677 | $0.0002622 | $0.0002650 | $1.56 | $0 |
| 2017-05-08 | $0.0004162 | $0.001120 | $0.0004133 | $0.001120 | $5.17 | $0 |
| 2017-05-09 | $0.001121 | $0.001375 | $0.001116 | $0.001317 | $110.59 | $0 |
| 2017-05-10 | $0.001317 | $0.001318 | $0.001317 | $0.001318 | $110.70 | $0 |
| 2017-05-11 | $0.0005057 | $0.0005388 | $0.0005043 | $0.0005111 | $16.43 | $0 |
| 2017-05-12 | $0.0005116 | $0.0007074 | $0.0004701 | $0.0006796 | $15.29 | $0 |
| 2017-05-13 | $0.0006782 | $0.0006976 | $0.0006462 | $0.0006838 | $1.71 | $0 |
| 2017-05-15 | $0.0005257 | $0.0005271 | $0.0005074 | $0.0005192 | $1.73 | $0 |
| 2017-05-16 | $0.0005185 | $0.0005188 | $0.0004490 | $0.0004522 | $57.39 | $0 |
| 2017-05-17 | $0.0004521 | $0.0004775 | $0.0004473 | $0.0004714 | $23.57 | $0 |
| 2017-05-18 | $0.0004711 | $0.0004908 | $0.0004699 | $0.0004900 | $11.31 | $0 |
| 2017-05-19 | $0.0004903 | $0.0005707 | $0.0004903 | $0.0005697 | $21.61 | $0 |
| 2017-05-20 | $0.0005691 | $0.0005938 | $0.0005293 | $0.0005935 | $8.19 | $0 |
| 2017-05-21 | $0.0005933 | $0.0006056 | $0.0005240 | $0.0005285 | $34.56 | $0 |
| 2017-05-22 | $0.0005303 | $0.0009090 | $0.0005259 | $0.0005488 | $19.00 | $0 |
| 2017-05-23 | $0.0005480 | $0.0005899 | $0.0005480 | $0.0005873 | $9.04 | $0 |
| 2017-05-24 | $0.0005880 | $0.001347 | $0.0003838 | $0.0003903 | $251.28 | $0 |
| 2017-05-25 | $0.0003896 | $0.0004097 | $0.0003144 | $0.0003228 | $2.31 | $0 |
| 2017-05-26 | $0.0003205 | $0.0003415 | $0.0003205 | $0.0003415 | $2.44 | $0 |
| 2017-05-28 | $0.0003377 | $0.0009809 | $0.0001463 | $0.0001740 | $21.75 | $0 |
| 2017-05-29 | $0.0001737 | $0.001086 | $0.0001536 | $0.0002275 | $47.78 | $0 |
| 2017-05-30 | $0.0002278 | $0.0002278 | $0.0001941 | $0.0001963 | $6.54 | $0 |
| 2017-05-31 | $0.0001971 | $0.0002312 | $0.0001965 | $0.0002285 | $4.57 | $0 |