Greencoin GRE
Xếp hạng #?
09:58:36 03/02/2021
Greencoin (GRE)
Không hoạt động
Lịch sử giá Greencoin (GRE) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.0007507 | $0.001363 | $0.0007093 | $0.001356 | $3,567.82 | $5,095,925 |
| 2018-02-02 | $0.001353 | $0.001353 | $0.0007521 | $0.0008704 | $17,388.00 | $3,274,301 |
| 2018-02-03 | $0.0008734 | $0.002197 | $0.0007732 | $0.001842 | $4,351.83 | $6,934,344 |
| 2018-02-04 | $0.001843 | $0.001847 | $0.0006420 | $0.0006422 | $3,910.72 | $2,419,316 |
| 2018-02-05 | $0.0006360 | $0.0008660 | $0.0004191 | $0.0004414 | $7,511.84 | $1,664,178 |
| 2018-02-06 | $0.0004420 | $0.0005532 | $0.0003428 | $0.0004672 | $3,962.01 | $1,762,657 |
| 2018-02-07 | $0.0004625 | $0.0005756 | $0.0003655 | $0.0004563 | $1,245.99 | $1,723,066 |
| 2018-02-08 | $0.0004545 | $0.0006645 | $0.0003812 | $0.0005895 | $2,619.69 | $2,227,609 |
| 2018-02-09 | $0.0005913 | $0.001374 | $0.0004672 | $0.0009849 | $5,421.94 | $3,724,434 |
| 2018-02-10 | $0.0009856 | $0.001352 | $0.0006802 | $0.0008227 | $3,128.60 | $3,113,390 |
| 2018-02-11 | $0.0008220 | $0.001487 | $0.0005841 | $0.001020 | $3,174.10 | $3,863,890 |
| 2018-02-12 | $0.001027 | $0.001148 | $0.0005134 | $0.0005694 | $3,653.41 | $2,158,187 |
| 2018-02-13 | $0.0005704 | $0.001160 | $0.0005283 | $0.0007735 | $2,167.10 | $2,933,942 |
| 2018-02-14 | $0.0007712 | $0.002306 | $0.0007506 | $0.002300 | $2,600.33 | $8,729,519 |
| 2018-02-15 | $0.002301 | $0.002649 | $0.0008304 | $0.001027 | $19,750.30 | $3,901,361 |
| 2018-02-16 | $0.001023 | $0.001023 | $0.0006542 | $0.0007267 | $10,448.10 | $2,762,551 |
| 2018-02-17 | $0.0007265 | $0.0008581 | $0.0006359 | $0.0006636 | $2,793.25 | $2,524,314 |
| 2018-02-18 | $0.0006656 | $0.001020 | $0.0006572 | $0.0007474 | $3,763.83 | $2,845,708 |
| 2018-02-19 | $0.0007440 | $0.0008176 | $0.0005370 | $0.0007958 | $1,746.43 | $3,032,221 |
| 2018-02-20 | $0.0007965 | $0.0009817 | $0.0006599 | $0.0008402 | $1,654.87 | $3,203,816 |
| 2018-02-21 | $0.0008391 | $0.001129 | $0.0007055 | $0.0007087 | $2,766.36 | $2,704,557 |
| 2018-02-22 | $0.0007080 | $0.003055 | $0.0006999 | $0.002832 | $7,256.07 | $10,813,810 |
| 2018-02-23 | $0.002829 | $0.004293 | $0.001770 | $0.002443 | $10,281.80 | $9,337,433 |
| 2018-02-24 | $0.002440 | $0.002471 | $0.0007861 | $0.001089 | $7,830.92 | $4,165,354 |
| 2018-02-25 | $0.001087 | $0.001765 | $0.0009816 | $0.001020 | $3,946.70 | $3,902,857 |
| 2018-02-26 | $0.001021 | $0.001034 | $0.0006502 | $0.0007809 | $1,748.50 | $2,990,965 |
| 2018-02-27 | $0.0007831 | $0.0008405 | $0.0005279 | $0.0007303 | $4,950.81 | $2,799,615 |
| 2018-02-28 | $0.0007295 | $0.0008781 | $0.0005957 | $0.0005989 | $6,526.83 | $2,297,352 |