Grain GRAIN
Xếp hạng #?
16:12:41 14/06/2021
Grain (GRAIN)
Không theo dõi
Lịch sử giá Grain (GRAIN) Tháng 02/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-02-01 | $0.06403 | $0.08493 | $0.06035 | $0.07622 | $13,463.33 | $0 |
| 2021-02-02 | $0.07621 | $0.09012 | $0.06752 | $0.07876 | $24,978.90 | $0 |
| 2021-02-03 | $0.07859 | $0.1144 | $0.07142 | $0.1028 | $39,141.46 | $0 |
| 2021-02-04 | $0.1028 | $0.1095 | $0.07973 | $0.09773 | $40,078.41 | $0 |
| 2021-02-05 | $0.09757 | $0.1468 | $0.09714 | $0.1328 | $53,819.50 | $0 |
| 2021-02-06 | $0.1328 | $0.1501 | $0.1063 | $0.1239 | $16,957.81 | $0 |
| 2021-02-07 | $0.1239 | $0.1305 | $0.1148 | $0.1305 | $2,083.26 | $0 |
| 2021-02-08 | $0.1305 | $0.1494 | $0.1165 | $0.1473 | $21,583.58 | $0 |
| 2021-02-09 | $0.1473 | $0.1525 | $0.1001 | $0.1058 | $39,786.34 | $0 |
| 2021-02-10 | $0.1058 | $0.1742 | $0.1051 | $0.1621 | $49,012.76 | $0 |
| 2021-02-11 | $0.1621 | $0.1943 | $0.1616 | $0.1737 | $154,684 | $0 |
| 2021-02-12 | $0.1737 | $0.1998 | $0.1615 | $0.1959 | $40,261.95 | $0 |
| 2021-02-13 | $0.1958 | $0.1974 | $0.1635 | $0.1803 | $11,242.30 | $0 |
| 2021-02-14 | $0.1804 | $0.1856 | $0.1673 | $0.1684 | $2,822.46 | $0 |
| 2021-02-15 | $0.1684 | $0.1786 | $0.1265 | $0.1653 | $26,295.71 | $0 |
| 2021-02-16 | $0.1653 | $0.1733 | $0.1366 | $0.1512 | $28,489.16 | $0 |
| 2021-02-17 | $0.1512 | $0.1846 | $0.1294 | $0.1703 | $14,344.09 | $0 |
| 2021-02-18 | $0.1703 | $0.1752 | $0.1500 | $0.1712 | $10,960.38 | $0 |
| 2021-02-19 | $0.1712 | $0.1720 | $0.1598 | $0.1613 | $14,808.55 | $0 |
| 2021-02-20 | $0.1613 | $0.1868 | $0.1527 | $0.1751 | $13,752.28 | $0 |
| 2021-02-21 | $0.1751 | $0.1756 | $0.1360 | $0.1467 | $9,457.23 | $0 |
| 2021-02-22 | $0.1466 | $0.1480 | $0.1017 | $0.1178 | $24,810.98 | $0 |
| 2021-02-23 | $0.1178 | $0.1199 | $0.08690 | $0.09561 | $3,371.71 | $0 |
| 2021-02-24 | $0.09568 | $0.1279 | $0.09418 | $0.1135 | $8,651.63 | $0 |
| 2021-02-25 | $0.1135 | $0.1158 | $0.1006 | $0.1012 | $2,106.81 | $0 |
| 2021-02-26 | $0.1017 | $0.1024 | $0.08251 | $0.08381 | $3,344.37 | $0 |
| 2021-02-27 | $0.08381 | $0.09378 | $0.08085 | $0.08215 | $450.39 | $0 |
| 2021-02-28 | $0.08231 | $0.08373 | $0.07478 | $0.08162 | $0 | $0 |