Greencoin GRE
Xếp hạng #?
09:58:36 03/02/2021
Greencoin (GRE)
Không hoạt động
Lịch sử giá Greencoin (GRE) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.0005864 | $0.0006686 | $0.0001979 | $0.0002074 | $2,113.82 | $814,630 |
| 2018-04-02 | $0.0002084 | $0.0003262 | $0.0002071 | $0.0002573 | $1,272.91 | $1,011,421 |
| 2018-04-03 | $0.0002575 | $0.0003718 | $0.0002505 | $0.0002712 | $2,442.78 | $1,066,621 |
| 2018-04-04 | $0.0002710 | $0.0004095 | $0.0002485 | $0.0002611 | $1,048.38 | $1,027,604 |
| 2018-04-05 | $0.0002612 | $0.0003219 | $0.0001990 | $0.0002111 | $825.82 | $831,516 |
| 2018-04-06 | $0.0002100 | $0.0002807 | $0.0001979 | $0.0001997 | $4,184.82 | $787,077 |
| 2018-04-07 | $0.0001999 | $0.0002769 | $0.0001398 | $0.0002069 | $7,283.60 | $816,382 |
| 2018-04-08 | $0.0002071 | $0.0002129 | $0.0001385 | $0.0001493 | $801.48 | $589,424 |
| 2018-04-09 | $0.0001495 | $0.0002268 | $0.0001338 | $0.0002026 | $198.00 | $800,581 |
| 2018-04-10 | $0.0002028 | $0.001286 | $0.0002014 | $0.0003523 | $1,954.10 | $1,392,946 |
| 2018-04-11 | $0.0003527 | $0.0004257 | $0.0002153 | $0.0002180 | $2,329.41 | $862,653 |
| 2018-04-12 | $0.0002175 | $0.0004347 | $0.0001475 | $0.0003356 | $1,569.05 | $1,328,679 |
| 2018-04-13 | $0.0003898 | $0.0008472 | $0.0003659 | $0.0006355 | $991.36 | $2,517,797 |
| 2018-04-14 | $0.0006355 | $0.003506 | $0.0005577 | $0.002565 | $3,900.01 | $10,169,096 |
| 2018-04-15 | $0.002558 | $0.003046 | $0.001089 | $0.001189 | $7,277.48 | $4,717,177 |
| 2018-04-16 | $0.001190 | $0.002233 | $0.0002798 | $0.0002798 | $1,646.27 | $1,111,088 |
| 2018-04-17 | $0.0002800 | $0.01182 | $0.0002792 | $0.01168 | $624.36 | $46,391,742 |
| 2018-04-18 | $0.01169 | $0.01172 | $0.008078 | $0.008811 | $2,347.90 | $35,036,321 |
| 2018-04-19 | $0.008817 | $0.009979 | $0.008387 | $0.009833 | $992.62 | $39,129,781 |
| 2018-04-20 | $0.009840 | $0.01016 | $0.008760 | $0.009104 | $532.83 | $36,253,455 |
| 2018-04-21 | $0.009107 | $0.01418 | $0.009037 | $0.01339 | $1,389.78 | $53,368,294 |
| 2018-04-22 | $0.01339 | $0.01786 | $0.01041 | $0.01760 | $3,576.30 | $70,178,700 |
| 2018-04-23 | $0.01756 | $0.02796 | $0.01713 | $0.02524 | $14,256.50 | $100,711,033 |
| 2018-04-24 | $0.02526 | $0.02684 | $0.02331 | $0.02607 | $10,225.10 | $104,117,910 |
| 2018-04-25 | $0.02589 | $0.02770 | $0.01815 | $0.02628 | $4,149.07 | $105,038,449 |
| 2018-04-26 | $0.02650 | $0.02676 | $0.01951 | $0.01959 | $887.97 | $78,347,772 |
| 2018-04-27 | $0.01962 | $0.02446 | $0.01753 | $0.01753 | $307.57 | $70,178,840 |
| 2018-04-28 | $0.01747 | $0.01848 | $0.01743 | $0.01835 | $321.95 | $73,496,048 |
| 2018-04-29 | $0.01935 | $0.01991 | $0.01754 | $0.01825 | $333.46 | $73,125,534 |