Grain GRAIN
Xếp hạng #?
16:12:41 14/06/2021
Grain (GRAIN)
Không theo dõi
Lịch sử giá Grain (GRAIN) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-10 | $0.09752 | $0.1136 | $0.08766 | $0.1101 | $88,149.37 | $0 |
| 2020-12-11 | $0.1100 | $0.1105 | $0.09325 | $0.1051 | $62,010.89 | $0 |
| 2020-12-12 | $0.1051 | $0.1116 | $0.1010 | $0.1026 | $36,901.05 | $0 |
| 2020-12-13 | $0.1026 | $0.1091 | $0.08639 | $0.1021 | $68,628.37 | $0 |
| 2020-12-14 | $0.1021 | $0.1103 | $0.07856 | $0.09072 | $100,325 | $0 |
| 2020-12-15 | $0.09072 | $0.1018 | $0.08683 | $0.09025 | $50,179.60 | $0 |
| 2020-12-16 | $0.09024 | $0.09720 | $0.08538 | $0.09082 | $21,369.39 | $0 |
| 2020-12-17 | $0.09088 | $0.09174 | $0.07547 | $0.07559 | $16,556.62 | $0 |
| 2020-12-18 | $0.07560 | $0.07610 | $0.06253 | $0.07243 | $27,411.22 | $0 |
| 2020-12-19 | $0.07245 | $0.08039 | $0.07031 | $0.08007 | $14,778.19 | $0 |
| 2020-12-20 | $0.08006 | $0.08133 | $0.07635 | $0.07910 | $13,756.22 | $0 |
| 2020-12-21 | $0.07910 | $0.08004 | $0.07404 | $0.07639 | $4,484.93 | $0 |
| 2020-12-22 | $0.07636 | $0.08064 | $0.07448 | $0.07545 | $4,617.41 | $0 |
| 2020-12-23 | $0.07547 | $0.07810 | $0.07144 | $0.07159 | $1,822.77 | $0 |
| 2020-12-24 | $0.07145 | $0.07407 | $0.06785 | $0.07271 | $10,911.51 | $0 |
| 2020-12-25 | $0.07278 | $0.07639 | $0.06914 | $0.07128 | $7,230.36 | $0 |
| 2020-12-26 | $0.07121 | $0.07398 | $0.06714 | $0.07168 | $14,386.41 | $0 |
| 2020-12-27 | $0.07169 | $0.07503 | $0.06541 | $0.07391 | $6,991.29 | $0 |
| 2020-12-28 | $0.07391 | $0.07553 | $0.04955 | $0.05563 | $48,111.82 | $0 |
| 2020-12-29 | $0.05563 | $0.05612 | $0.04267 | $0.05020 | $42,805.64 | $0 |
| 2020-12-30 | $0.05020 | $0.05198 | $0.04575 | $0.04592 | $4,169.08 | $0 |
| 2020-12-31 | $0.04592 | $0.04623 | $0.03830 | $0.03869 | $9,193.65 | $0 |