GOLD Reward Token GRX
Xếp hạng #?
12:43:16 17/09/2020
GOLD Reward Token (GRX)
Không theo dõi
Lịch sử giá GOLD Reward Token (GRX) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.001635 | $0.001665 | $0.001626 | $0.001657 | $252.22 | $0 |
| 2019-09-02 | $0.001657 | $0.001767 | $0.001650 | $0.001760 | $255.20 | $0 |
| 2019-09-03 | $0.001760 | $0.001825 | $0.001754 | $0.001801 | $296.55 | $0 |
| 2019-09-04 | $0.001800 | $0.001906 | $0.001766 | $0.001800 | $234.52 | $0 |
| 2019-09-05 | $0.001800 | $0.001806 | $0.001580 | $0.001691 | $125.39 | $0 |
| 2019-09-06 | $0.001691 | $0.001744 | $0.001645 | $0.001657 | $227.21 | $0 |
| 2019-09-07 | $0.001657 | $0.001770 | $0.001656 | $0.001682 | $318.16 | $0 |
| 2019-09-08 | $0.001681 | $0.001696 | $0.001664 | $0.001671 | $304.69 | $0 |
| 2019-09-09 | $0.001671 | $0.001673 | $0.001623 | $0.001653 | $258.87 | $0 |
| 2019-09-10 | $0.001653 | $0.001662 | $0.001600 | $0.001619 | $305.91 | $0 |
| 2019-09-11 | $0.001619 | $0.001634 | $0.001597 | $0.001628 | $247.67 | $0 |
| 2019-09-12 | $0.001629 | $0.001635 | $0.001292 | $0.001487 | $257.25 | $0 |
| 2019-09-13 | $0.001487 | $0.001511 | $0.001464 | $0.001509 | $260.42 | $0 |
| 2019-09-14 | $0.001509 | $0.001564 | $0.001405 | $0.001553 | $268.91 | $0 |
| 2019-09-15 | $0.001553 | $0.001558 | $0.001446 | $0.001552 | $242.89 | $0 |
| 2019-09-16 | $0.001552 | $0.001559 | $0.001526 | $0.001540 | $249.80 | $0 |
| 2019-09-17 | $0.001541 | $0.001542 | $0.001422 | $0.001526 | $283.74 | $0 |
| 2019-09-18 | $0.001527 | $0.001537 | $0.001524 | $0.001529 | $284.24 | $0 |
| 2019-09-19 | $0.001531 | $0.001533 | $0.001387 | $0.001436 | $130.93 | $0 |
| 2019-09-20 | $0.001438 | $0.001440 | $0.001417 | $0.001426 | $1.25 | $0 |
| 2019-09-21 | $0.001425 | $0.001427 | $0.0004516 | $0.001002 | $172.57 | $0 |
| 2019-09-22 | $0.001001 | $0.001207 | $0.001000 | $0.001108 | $203.89 | $0 |
| 2019-09-23 | $0.001108 | $0.001185 | $0.001069 | $0.001069 | $245.59 | $0 |
| 2019-09-24 | $0.001070 | $0.001334 | $0.0007581 | $0.0009414 | $180.53 | $0 |
| 2019-09-25 | $0.0009417 | $0.001012 | $0.0009139 | $0.0009313 | $220.66 | $0 |
| 2019-09-26 | $0.0009313 | $0.001021 | $0.0009219 | $0.0009724 | $144.64 | $0 |
| 2019-09-27 | $0.0009724 | $0.0009756 | $0.0008059 | $0.0009069 | $91.40 | $0 |
| 2019-09-28 | $0.0009070 | $0.0009110 | $0.0008914 | $0.0009062 | $206.22 | $0 |
| 2019-09-29 | $0.0009068 | $0.0009079 | $0.0008774 | $0.0008906 | $207.14 | $0 |
| 2019-09-30 | $0.0008905 | $0.0009132 | $0.0008257 | $0.0009091 | $200.96 | $0 |