Grain GRAIN
Xếp hạng #?
16:12:41 14/06/2021
Grain (GRAIN)
Không theo dõi
Lịch sử giá Grain (GRAIN) Tháng 04/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-04-01 | $0.06336 | $0.06373 | $0.03153 | $0.03861 | $58,865.32 | $0 |
| 2021-04-02 | $0.03844 | $0.05935 | $0.03844 | $0.05721 | $18,095.71 | $0 |
| 2021-04-03 | $0.05710 | $0.09103 | $0.05395 | $0.08618 | $0 | $0 |
| 2021-04-04 | $0.08588 | $0.08910 | $0.05684 | $0.05684 | $1,484.06 | $0 |
| 2021-04-05 | $0.05688 | $0.08694 | $0.05330 | $0.08671 | $0 | $0 |
| 2021-04-06 | $0.08677 | $0.08903 | $0.04361 | $0.04483 | $2,428.77 | $0 |
| 2021-04-07 | $0.04480 | $0.04657 | $0.04115 | $0.04523 | $3,229.38 | $0 |
| 2021-04-08 | $0.04530 | $0.08459 | $0.04489 | $0.05399 | $7,066.04 | $0 |
| 2021-04-09 | $0.05400 | $0.08830 | $0.05328 | $0.05628 | $641.93 | $0 |
| 2021-04-10 | $0.05628 | $0.05852 | $0.04354 | $0.04454 | $9,835.71 | $0 |
| 2021-04-11 | $0.04455 | $0.09136 | $0.04399 | $0.09104 | $0 | $0 |
| 2021-04-12 | $0.09102 | $0.09259 | $0.03892 | $0.03898 | $8,200.67 | $0 |
| 2021-04-13 | $0.03898 | $0.05095 | $0.03764 | $0.04696 | $4,646.45 | $0 |
| 2021-04-14 | $0.04687 | $0.05156 | $0.04227 | $0.05051 | $881.16 | $0 |
| 2021-04-15 | $0.05053 | $0.06461 | $0.04640 | $0.06252 | $2,154.55 | $0 |
| 2021-04-16 | $0.06255 | $0.06255 | $0.04637 | $0.05128 | $10,821.29 | $0 |
| 2021-04-17 | $0.05126 | $0.1048 | $0.04650 | $0.1002 | $0 | $0 |
| 2021-04-18 | $0.1001 | $0.1009 | $0.03780 | $0.04036 | $704.17 | $0 |
| 2021-04-19 | $0.04039 | $0.09608 | $0.03998 | $0.04526 | $5,198.88 | $0 |
| 2021-04-20 | $0.04542 | $0.04775 | $0.04178 | $0.04688 | $2,007.59 | $0 |
| 2021-04-21 | $0.04680 | $0.1038 | $0.03668 | $0.03908 | $677.47 | $0 |
| 2021-04-22 | $0.03909 | $0.1035 | $0.03866 | $0.1021 | $0 | $0 |
| 2021-04-23 | $0.1021 | $0.1028 | $0.09041 | $0.09988 | $0 | $0 |
| 2021-04-24 | $0.09992 | $0.1000 | $0.09179 | $0.09380 | $0 | $0 |
| 2021-04-25 | $0.09381 | $0.09656 | $0.03777 | $0.03939 | $2,926.10 | $0 |
| 2021-04-26 | $0.03940 | $0.04263 | $0.03168 | $0.03355 | $13,758.63 | $0 |
| 2021-04-27 | $0.03356 | $0.1110 | $0.03074 | $0.03138 | $2,946.58 | $0 |
| 2021-04-28 | $0.03140 | $0.03280 | $0.02797 | $0.02932 | $3,815.53 | $0 |
| 2021-04-29 | $0.02933 | $0.03327 | $0.02850 | $0.03302 | $4,099.95 | $0 |
| 2021-04-30 | $0.03304 | $0.1184 | $0.03275 | $0.03409 | $1,780.77 | $0 |