Grain GRAIN
Xếp hạng #?
16:12:41 14/06/2021
Grain (GRAIN)
Không theo dõi
Lịch sử giá Grain (GRAIN) Tháng 03/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-03-01 | $0.08161 | $0.09815 | $0.08123 | $0.09814 | $3,990.94 | $0 |
| 2021-03-02 | $0.09815 | $0.09916 | $0.08877 | $0.08877 | $1,076.64 | $0 |
| 2021-03-03 | $0.08884 | $0.1121 | $0.08850 | $0.09637 | $7,499.32 | $0 |
| 2021-03-04 | $0.09637 | $0.1008 | $0.08296 | $0.09054 | $12,770.99 | $0 |
| 2021-03-05 | $0.09055 | $0.09530 | $0.08802 | $0.09355 | $6,440.01 | $0 |
| 2021-03-06 | $0.09354 | $0.1105 | $0.09354 | $0.1043 | $2,948.21 | $0 |
| 2021-03-07 | $0.1043 | $0.1056 | $0.08225 | $0.08697 | $2,472.91 | $0 |
| 2021-03-08 | $0.08691 | $0.08841 | $0.07352 | $0.08081 | $43,321.74 | $0 |
| 2021-03-09 | $0.08093 | $0.08298 | $0.07168 | $0.07565 | $35,126.42 | $0 |
| 2021-03-10 | $0.07566 | $0.07812 | $0.07031 | $0.07462 | $5,343.56 | $0 |
| 2021-03-11 | $0.07462 | $0.07806 | $0.06981 | $0.07639 | $994.34 | $0 |
| 2021-03-12 | $0.07639 | $0.07668 | $0.05706 | $0.06864 | $805.43 | $0 |
| 2021-03-13 | $0.06866 | $0.07108 | $0.06647 | $0.06799 | $1,176.21 | $0 |
| 2021-03-14 | $0.06796 | $0.06801 | $0.06173 | $0.06222 | $1,310.87 | $0 |
| 2021-03-15 | $0.06212 | $0.06560 | $0.06117 | $0.06128 | $0 | $0 |
| 2021-03-16 | $0.06127 | $0.06142 | $0.02530 | $0.03795 | $37,734.78 | $0 |
| 2021-03-17 | $0.03801 | $0.04123 | $0.02156 | $0.02306 | $18,651.65 | $0 |
| 2021-03-18 | $0.02305 | $0.04314 | $0.02304 | $0.04218 | $20,735.09 | $0 |
| 2021-03-19 | $0.04219 | $0.05218 | $0.04219 | $0.05124 | $4,847.28 | $0 |
| 2021-03-20 | $0.05121 | $0.07987 | $0.04919 | $0.06810 | $15,984.01 | $0 |
| 2021-03-21 | $0.06816 | $0.07412 | $0.05451 | $0.06175 | $28,451.97 | $0 |
| 2021-03-22 | $0.06153 | $0.06723 | $0.04135 | $0.04220 | $43,614.04 | $0 |
| 2021-03-23 | $0.04219 | $0.05287 | $0.03567 | $0.04441 | $17,023.94 | $0 |
| 2021-03-24 | $0.04441 | $0.05345 | $0.03912 | $0.04124 | $7,052.99 | $0 |
| 2021-03-25 | $0.04127 | $0.04887 | $0.01880 | $0.02937 | $43,900.44 | $0 |
| 2021-03-26 | $0.02940 | $0.04605 | $0.02898 | $0.04508 | $12,709.66 | $0 |
| 2021-03-27 | $0.04510 | $0.04557 | $0.03798 | $0.04012 | $3,726.18 | $0 |
| 2021-03-28 | $0.04013 | $0.04564 | $0.03943 | $0.04534 | $1,515.94 | $0 |
| 2021-03-29 | $0.04534 | $0.07672 | $0.04315 | $0.07672 | $0 | $0 |
| 2021-03-30 | $0.07672 | $0.07695 | $0.03488 | $0.05629 | $42,890.32 | $0 |
| 2021-03-31 | $0.05631 | $0.06342 | $0.05630 | $0.06327 | $4,770.72 | $0 |