Grain GRAIN
Xếp hạng #?
16:12:41 14/06/2021
Grain (GRAIN)
Không theo dõi
Lịch sử giá Grain (GRAIN) Tháng 05/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-05-01 | $0.03410 | $0.03421 | $0.03090 | $0.03101 | $2,152.65 | $0 |
| 2021-05-02 | $0.03101 | $0.03374 | $0.02635 | $0.02905 | $2,598.31 | $0 |
| 2021-05-03 | $0.02854 | $0.03394 | $0.02759 | $0.03023 | $7,735.52 | $0 |
| 2021-05-04 | $0.03022 | $0.03593 | $0.02851 | $0.03308 | $4,076.20 | $0 |
| 2021-05-05 | $0.03303 | $0.03508 | $0.03156 | $0.03505 | $1,996.83 | $0 |
| 2021-05-06 | $0.03504 | $0.03789 | $0.03425 | $0.03679 | $2,321.04 | $0 |
| 2021-05-07 | $0.03680 | $0.03918 | $0.03406 | $0.03495 | $4,000.89 | $0 |
| 2021-05-08 | $0.03490 | $0.03884 | $0.03379 | $0.03611 | $1,126.76 | $0 |
| 2021-05-09 | $0.03640 | $0.1839 | $0.03427 | $0.04200 | $5,748.24 | $0 |
| 2021-05-10 | $0.04184 | $0.04322 | $0.03372 | $0.03439 | $6,334.42 | $0 |
| 2021-05-11 | $0.03453 | $0.1785 | $0.03294 | $0.1762 | $0 | $0 |
| 2021-05-12 | $0.1763 | $0.1865 | $0.1652 | $0.1668 | $0 | $0 |
| 2021-05-13 | $0.1653 | $0.1723 | $0.02738 | $0.02760 | $1,771.44 | $0 |
| 2021-05-14 | $0.02758 | $0.03503 | $0.02757 | $0.03182 | $3,560.63 | $0 |
| 2021-05-15 | $0.03189 | $0.1629 | $0.03122 | $0.03479 | $1,278.48 | $0 |
| 2021-05-16 | $0.03482 | $0.03539 | $0.02845 | $0.03027 | $434.92 | $0 |
| 2021-05-17 | $0.03028 | $0.1500 | $0.02724 | $0.1387 | $0 | $0 |
| 2021-05-18 | $0.1387 | $0.1455 | $0.02976 | $0.03796 | $18,815.04 | $0 |
| 2021-05-19 | $0.03795 | $0.03905 | $0.02395 | $0.02473 | $3,385.16 | $0 |
| 2021-05-20 | $0.02480 | $0.1203 | $0.02251 | $0.1177 | $0 | $0 |
| 2021-05-21 | $0.1174 | $0.1229 | $0.02699 | $0.02955 | $4,390.34 | $0 |
| 2021-05-22 | $0.02959 | $0.03025 | $0.02417 | $0.02614 | $856.73 | $0 |
| 2021-05-23 | $0.02615 | $0.09149 | $0.01941 | $0.02328 | $2,298.77 | $0 |
| 2021-05-24 | $0.02331 | $0.03099 | $0.02328 | $0.02791 | $2,164.12 | $0 |
| 2021-05-25 | $0.02790 | $0.03771 | $0.02404 | $0.03740 | $0 | $0 |
| 2021-05-26 | $0.03740 | $0.04057 | $0.03709 | $0.03985 | $0 | $0 |
| 2021-05-27 | $0.03986 | $0.04028 | $0.03738 | $0.03770 | $0 | $0 |
| 2021-05-28 | $0.03770 | $0.03771 | $0.03363 | $0.03422 | $0 | $0 |
| 2021-05-29 | $0.03420 | $0.03531 | $0.03172 | $0.03239 | $0 | $0 |
| 2021-05-30 | $0.03244 | $0.03485 | $0.03133 | $0.03392 | $0 | $0 |
| 2021-05-31 | $0.03389 | $0.03665 | $0.03264 | $0.03653 | $0 | $0 |