Greencoin GRE
Xếp hạng #?
09:58:36 03/02/2021
Greencoin (GRE)
Không hoạt động
Lịch sử giá Greencoin (GRE) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.0005998 | $0.001144 | $0.0005951 | $0.0009997 | $4,535.41 | $3,837,772 |
| 2018-03-02 | $0.0009971 | $0.001832 | $0.0008355 | $0.001315 | $2,886.58 | $5,051,102 |
| 2018-03-03 | $0.001313 | $0.002191 | $0.001005 | $0.001032 | $1,805.20 | $3,968,530 |
| 2018-03-04 | $0.001030 | $0.002976 | $0.0005039 | $0.002088 | $1,027.94 | $8,032,582 |
| 2018-03-05 | $0.002086 | $0.003249 | $0.0008049 | $0.0009176 | $2,991.00 | $3,533,237 |
| 2018-03-06 | $0.0009151 | $0.001132 | $0.0005668 | $0.0007306 | $7,646.81 | $2,815,099 |
| 2018-03-07 | $0.0007296 | $0.001838 | $0.0005957 | $0.001745 | $4,466.49 | $6,727,647 |
| 2018-03-08 | $0.001743 | $0.003313 | $0.001511 | $0.002485 | $2,710.07 | $9,589,257 |
| 2018-03-09 | $0.002469 | $0.006488 | $0.001311 | $0.005163 | $4,342.00 | $19,937,265 |
| 2018-03-10 | $0.005165 | $0.005917 | $0.001834 | $0.001845 | $2,935.76 | $7,131,780 |
| 2018-03-11 | $0.001839 | $0.003869 | $0.0008072 | $0.002581 | $1,093.22 | $9,983,938 |
| 2018-03-12 | $0.002573 | $0.002620 | $0.0007101 | $0.001413 | $2,672.81 | $5,469,702 |
| 2018-03-13 | $0.001485 | $0.002078 | $0.0008314 | $0.0008723 | $1,842.19 | $3,378,765 |
| 2018-03-14 | $0.0008744 | $0.001151 | $0.0005420 | $0.001014 | $1,651.88 | $3,929,392 |
| 2018-03-15 | $0.001013 | $0.001276 | $0.0004694 | $0.001244 | $3,951.85 | $4,826,166 |
| 2018-03-16 | $0.001243 | $0.003634 | $0.0004835 | $0.0006699 | $3,082.99 | $2,600,327 |
| 2018-03-17 | $0.0006710 | $0.001116 | $0.0005073 | $0.0007038 | $643.28 | $2,734,008 |
| 2018-03-18 | $0.0007021 | $0.0007035 | $0.0002275 | $0.0006927 | $6,188.04 | $2,692,948 |
| 2018-03-19 | $0.0006800 | $0.001957 | $0.0005571 | $0.001309 | $1,441.81 | $5,093,656 |
| 2018-03-20 | $0.001461 | $0.001566 | $0.0005202 | $0.0007356 | $5,017.06 | $2,863,803 |
| 2018-03-21 | $0.0007369 | $0.003794 | $0.0007358 | $0.002596 | $3,147.63 | $10,115,942 |
| 2018-03-22 | $0.002592 | $0.002725 | $0.0005496 | $0.001188 | $1,191.32 | $4,632,613 |
| 2018-03-23 | $0.001188 | $0.002765 | $0.001177 | $0.001759 | $706.14 | $6,862,250 |
| 2018-03-24 | $0.001784 | $0.003248 | $0.0007201 | $0.002557 | $539.09 | $9,985,818 |
| 2018-03-25 | $0.002522 | $0.002637 | $0.0005438 | $0.0006912 | $1,312.71 | $2,700,896 |
| 2018-03-26 | $0.0006906 | $0.002649 | $0.0006465 | $0.002319 | $1,190.22 | $9,069,871 |
| 2018-03-27 | $0.002316 | $0.002684 | $0.0007933 | $0.001332 | $1,845.79 | $5,213,585 |
| 2018-03-28 | $0.001332 | $0.001337 | $0.0002817 | $0.0004746 | $9,242.72 | $1,858,793 |
| 2018-03-29 | $0.0004752 | $0.0007581 | $0.0003215 | $0.0005466 | $4,614.82 | $2,142,303 |
| 2018-03-30 | $0.0005453 | $0.001088 | $0.0002294 | $0.0008482 | $2,729.86 | $3,326,451 |
| 2018-03-31 | $0.0008483 | $0.004149 | $0.0005222 | $0.0005864 | $2,261.69 | $2,301,451 |