Greencoin GRE
Xếp hạng #?
09:58:36 03/02/2021
Greencoin (GRE)
Không hoạt động
Lịch sử giá Greencoin (GRE) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.0004668 | $0.0006020 | $0.0001077 | $0.0001773 | $1,552.92 | $588,850 |
| 2017-09-02 | $0.0001776 | $0.0007726 | $0.0001756 | $0.0003628 | $215.26 | $1,205,885 |
| 2017-09-03 | $0.0003631 | $0.001417 | $0.0002656 | $0.0008915 | $289.35 | $2,965,631 |
| 2017-09-04 | $0.0008918 | $0.001001 | $0.0002134 | $0.0002196 | $618.33 | $730,953 |
| 2017-09-05 | $0.0002207 | $0.0003976 | $0.0001728 | $0.0003110 | $1,788.68 | $1,036,201 |
| 2017-09-06 | $0.0003113 | $0.0003389 | $0.0002251 | $0.0002604 | $739.74 | $868,525 |
| 2017-09-07 | $0.0002599 | $0.0003951 | $0.0002567 | $0.0002720 | $171.04 | $907,836 |
| 2017-09-08 | $0.0002720 | $0.0004183 | $0.0001801 | $0.0004157 | $656.23 | $1,388,788 |
| 2017-09-09 | $0.0004165 | $0.0008322 | $0.0002084 | $0.0002174 | $99.42 | $726,864 |
| 2017-09-10 | $0.0002168 | $0.0002639 | $0.0001632 | $0.0001823 | $1,011.60 | $610,059 |
| 2017-09-11 | $0.0002662 | $0.0002868 | $0.0002342 | $0.0002731 | $413.73 | $914,657 |
| 2017-09-12 | $0.0002734 | $0.0003991 | $0.0001909 | $0.0002647 | $45.22 | $887,393 |
| 2017-09-13 | $0.0002637 | $0.001190 | $0.0002475 | $0.0003999 | $79.95 | $1,341,564 |
| 2017-09-14 | $0.0003999 | $0.0008498 | $0.0001555 | $0.0002104 | $418.86 | $706,528 |
| 2017-09-15 | $0.0002121 | $0.0006241 | $0.0001973 | $0.0004194 | $145.35 | $1,409,362 |
| 2017-09-16 | $0.0004183 | $0.0004205 | $0.0001263 | $0.0001301 | $313.46 | $437,612 |
| 2017-09-17 | $0.0001300 | $0.0002229 | $0.0001106 | $0.0002184 | $674.66 | $735,189 |
| 2017-09-18 | $0.0002180 | $0.002082 | $0.0002180 | $0.001916 | $516.83 | $6,455,837 |
| 2017-09-19 | $0.001921 | $0.006302 | $0.0008622 | $0.003566 | $4,844.06 | $12,024,902 |
| 2017-09-20 | $0.003561 | $0.005938 | $0.003288 | $0.003509 | $1,926.26 | $11,841,416 |
| 2017-09-21 | $0.003491 | $0.003515 | $0.0008130 | $0.001108 | $820.02 | $3,743,077 |
| 2017-09-22 | $0.0009042 | $0.0009139 | $0.0001923 | $0.0007154 | $782.42 | $2,418,510 |
| 2017-09-23 | $0.0007134 | $0.001165 | $0.0001292 | $0.0001821 | $1,850.20 | $616,148 |
| 2017-09-24 | $0.0001821 | $0.0002463 | $0.0001210 | $0.0001968 | $2,838.09 | $666,356 |
| 2017-09-25 | $0.0001966 | $0.0002807 | $0.0001504 | $0.0002477 | $1,684.70 | $839,599 |
| 2017-09-26 | $0.0002477 | $0.0002483 | $0.0001228 | $0.0001977 | $1,062.37 | $670,538 |
| 2017-09-27 | $0.0001971 | $0.0002196 | $0.0001192 | $0.0002045 | $4,790.27 | $694,386 |
| 2017-09-28 | $0.0002045 | $0.0003424 | $0.0001612 | $0.0001881 | $2,382.19 | $639,029 |
| 2017-09-29 | $0.0001879 | $0.0002313 | $0.0001677 | $0.0001800 | $1,066.32 | $612,121 |
| 2017-09-30 | $0.0001800 | $0.0002376 | $0.0001798 | $0.0001859 | $737.67 | $632,590 |