Grain GRAIN
Xếp hạng #?
16:12:41 14/06/2021
Grain (GRAIN)
Không theo dõi
Lịch sử giá Grain (GRAIN) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.03869 | $0.04077 | $0.03868 | $0.04025 | $790.92 | $0 |
| 2021-01-02 | $0.04024 | $0.04243 | $0.03998 | $0.04203 | $2,179.53 | $0 |
| 2021-01-03 | $0.04204 | $0.05035 | $0.03835 | $0.04958 | $12,513.18 | $0 |
| 2021-01-04 | $0.04927 | $0.05559 | $0.04598 | $0.05117 | $1,459.29 | $0 |
| 2021-01-05 | $0.05112 | $0.05424 | $0.04671 | $0.05032 | $2,030.95 | $0 |
| 2021-01-06 | $0.05032 | $0.05170 | $0.04695 | $0.04839 | $1,019.00 | $0 |
| 2021-01-07 | $0.04842 | $0.05101 | $0.04742 | $0.04830 | $1,064.50 | $0 |
| 2021-01-08 | $0.04834 | $0.04917 | $0.04451 | $0.04678 | $927.47 | $0 |
| 2021-01-09 | $0.04679 | $0.04860 | $0.03249 | $0.04138 | $41,312.95 | $0 |
| 2021-01-10 | $0.04131 | $0.04515 | $0.04092 | $0.04454 | $3,531.17 | $0 |
| 2021-01-11 | $0.04448 | $0.04519 | $0.03657 | $0.04426 | $911.14 | $0 |
| 2021-01-12 | $0.04428 | $0.04974 | $0.04257 | $0.04698 | $5,538.43 | $0 |
| 2021-01-13 | $0.04697 | $0.05156 | $0.04511 | $0.05131 | $2,153.45 | $0 |
| 2021-01-14 | $0.05135 | $0.05491 | $0.04892 | $0.05428 | $8,249.18 | $0 |
| 2021-01-15 | $0.05428 | $0.05582 | $0.04699 | $0.05185 | $5,245.20 | $0 |
| 2021-01-16 | $0.05184 | $0.05468 | $0.04909 | $0.05138 | $938.71 | $0 |
| 2021-01-17 | $0.05138 | $0.05639 | $0.05089 | $0.05473 | $2,561.16 | $0 |
| 2021-01-18 | $0.05471 | $0.06113 | $0.05274 | $0.05630 | $2,052.66 | $0 |
| 2021-01-19 | $0.05482 | $0.06807 | $0.05473 | $0.06279 | $5,253.71 | $0 |
| 2021-01-20 | $0.06266 | $0.06529 | $0.05787 | $0.06457 | $1,238.92 | $0 |
| 2021-01-21 | $0.06453 | $0.06630 | $0.05235 | $0.05400 | $2,125.28 | $0 |
| 2021-01-22 | $0.05357 | $0.06131 | $0.05104 | $0.06056 | $4,501.67 | $0 |
| 2021-01-23 | $0.06057 | $0.06980 | $0.05766 | $0.06395 | $3,437.23 | $0 |
| 2021-01-24 | $0.06395 | $0.07587 | $0.06389 | $0.07118 | $2,213.60 | $0 |
| 2021-01-25 | $0.07121 | $0.07481 | $0.04281 | $0.04603 | $44,808.52 | $0 |
| 2021-01-26 | $0.04589 | $0.05538 | $0.04582 | $0.05381 | $2,077.26 | $0 |
| 2021-01-27 | $0.05374 | $0.05510 | $0.03327 | $0.04890 | $35,786.08 | $0 |
| 2021-01-28 | $0.04896 | $0.06241 | $0.04635 | $0.05430 | $8,197.90 | $0 |
| 2021-01-29 | $0.05428 | $0.06651 | $0.04726 | $0.05724 | $2,148.59 | $0 |
| 2021-01-30 | $0.05714 | $0.05818 | $0.04342 | $0.05198 | $19,666.28 | $0 |
| 2021-01-31 | $0.05198 | $0.06895 | $0.05165 | $0.06403 | $4,916.69 | $0 |