Greencoin GRE
Xếp hạng #?
09:58:36 03/02/2021
Greencoin (GRE)
Không hoạt động
Lịch sử giá Greencoin (GRE) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.00001348 | $0.00001410 | $0.00001348 | $0.00001409 | $1.41 | $41,824.76 |
| 2017-05-02 | $0.00001421 | $0.00001474 | $0.00001416 | $0.00001453 | $28.24 | $43,170.57 |
| 2017-05-03 | $0.00001453 | $0.00002986 | $0.00001447 | $0.00002980 | $91.21 | $88,639.63 |
| 2017-05-04 | $0.00002980 | $0.00003017 | $0.00001495 | $0.00001534 | $43.41 | $45,667.93 |
| 2017-05-05 | $0.00001538 | $0.00001615 | $0.00001538 | $0.00001603 | $41.22 | $47,745.34 |
| 2017-05-10 | $0.00001762 | $0.00001763 | $0.00001747 | $0.00001758 | $0.3516 | $52,642.34 |
| 2017-05-11 | $0.00001761 | $0.00001860 | $0.00001742 | $0.00001825 | $5.16 | $54,709.76 |
| 2017-05-12 | $0.00001827 | $0.00001831 | $0.00001814 | $0.00001814 | $5.12 | $54,369.80 |
| 2017-05-13 | $0.00001716 | $0.00001777 | $0.00001699 | $0.00001774 | $24.83 | $53,259.54 |
| 2017-05-14 | $0.00001779 | $0.00001814 | $0.00001770 | $0.00001790 | $25.06 | $53,778.19 |
| 2017-05-17 | $0.00001806 | $0.00001816 | $0.00001795 | $0.00001813 | $0.1922 | $54,652.96 |
| 2017-05-18 | $0.00001812 | $0.00001874 | $0.00001807 | $0.00001872 | $0.1985 | $56,482.43 |
| 2017-05-19 | $0.00001932 | $0.00001968 | $0.00001909 | $0.00001965 | $0.1965 | $59,332.21 |
| 2017-05-20 | $0.00001962 | $0.00002048 | $0.00001962 | $0.00002047 | $0.2047 | $61,867.36 |
| 2017-05-21 | $0.00002046 | $0.00002088 | $0.00002009 | $0.00002043 | $0.2043 | $61,808.08 |
| 2017-05-22 | $0.00002103 | $0.00002248 | $0.00002023 | $0.00002111 | $0.4221 | $63,924.81 |
| 2017-05-23 | $0.00002108 | $0.00002265 | $0.00002108 | $0.00002259 | $115.43 | $68,482.98 |
| 2017-05-24 | $0.00002262 | $0.00002486 | $0.00002262 | $0.00002440 | $2.44 | $74,026.84 |
| 2017-05-25 | $0.00002435 | $0.00002748 | $0.00002245 | $0.00002306 | $178.25 | $70,036.51 |
| 2017-05-26 | $0.00002289 | $0.00005170 | $0.00002053 | $0.00002230 | $218.51 | $67,786.19 |
| 2017-05-27 | $0.00002237 | $0.00004276 | $0.00001993 | $0.00004068 | $18.00 | $123,790 |
| 2017-05-28 | $0.00004092 | $0.00004572 | $0.00004092 | $0.00004351 | $1.31 | $132,523 |
| 2017-05-29 | $0.00004342 | $0.00004503 | $0.00002237 | $0.00002275 | $60.53 | $69,366.41 |
| 2017-05-30 | $0.00002278 | $0.00004542 | $0.00002156 | $0.00002182 | $37.28 | $66,574.51 |
| 2017-05-31 | $0.00002190 | $0.00006935 | $0.00002163 | $0.00006855 | $76.04 | $209,382 |