Greencoin GRE
Xếp hạng #?
09:58:36 03/02/2021
Greencoin (GRE)
Không hoạt động
Lịch sử giá Greencoin (GRE) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.0002414 | $0.0003418 | $0.00006548 | $0.00006733 | $13,611.20 | $235,328 |
| 2017-11-02 | $0.00006729 | $0.0004706 | $0.00006729 | $0.0004684 | $29.53 | $1,638,369 |
| 2017-11-03 | $0.0004677 | $0.002854 | $0.0003981 | $0.0008711 | $1,790.24 | $3,049,620 |
| 2017-11-04 | $0.0008688 | $0.0008688 | $0.0001804 | $0.0003562 | $129.88 | $1,247,975 |
| 2017-11-05 | $0.0003555 | $0.001431 | $0.0003520 | $0.001335 | $292.91 | $4,681,100 |
| 2017-11-06 | $0.001338 | $0.003959 | $0.001012 | $0.003463 | $1,419.15 | $12,153,939 |
| 2017-11-07 | $0.003458 | $0.007647 | $0.001430 | $0.004783 | $2,444.45 | $16,799,065 |
| 2017-11-08 | $0.004768 | $0.004967 | $0.002915 | $0.004186 | $663.93 | $14,714,908 |
| 2017-11-09 | $0.004182 | $0.004925 | $0.001607 | $0.004194 | $428.66 | $14,753,468 |
| 2017-11-10 | $0.004206 | $0.004327 | $0.002516 | $0.002573 | $194.66 | $9,060,798 |
| 2017-11-11 | $0.002564 | $0.002656 | $0.0001067 | $0.0001898 | $521.39 | $668,928 |
| 2017-11-12 | $0.0001897 | $0.0007194 | $0.0001440 | $0.0001767 | $2,045.69 | $623,058 |
| 2017-11-13 | $0.0001769 | $0.0005081 | $0.0001153 | $0.0001627 | $282.22 | $574,083 |
| 2017-11-14 | $0.0001630 | $0.0002193 | $0.00007455 | $0.0002022 | $8,337.51 | $714,299 |
| 2017-11-15 | $0.0002024 | $0.0006530 | $0.0001395 | $0.0005236 | $34,778.80 | $1,850,857 |
| 2017-11-16 | $0.0003819 | $0.0006833 | $0.0003773 | $0.0004136 | $28,656.70 | $1,463,467 |
| 2017-11-17 | $0.0004132 | $0.0005839 | $0.0003996 | $0.0005289 | $3,170.99 | $1,872,643 |
| 2017-11-18 | $0.0005268 | $0.0005958 | $0.0003799 | $0.0004759 | $2,948.54 | $1,686,612 |
| 2017-11-19 | $0.0004750 | $0.0004902 | $0.0003220 | $0.0004051 | $4,391.08 | $1,436,962 |
| 2017-11-20 | $0.0004050 | $0.0004934 | $0.0003194 | $0.0003310 | $2,402.94 | $1,174,825 |
| 2017-11-21 | $0.0003310 | $0.0004421 | $0.0003301 | $0.0003424 | $3,814.33 | $1,216,357 |
| 2017-11-22 | $0.0003432 | $0.0004989 | $0.0003422 | $0.0004148 | $1,307.98 | $1,474,901 |
| 2017-11-23 | $0.0004147 | $0.0005228 | $0.0003223 | $0.0005140 | $1,076.01 | $1,829,045 |
| 2017-11-24 | $0.0005133 | $0.0005165 | $0.0002452 | $0.0004170 | $1,004.64 | $1,484,920 |
| 2017-11-25 | $0.0004161 | $0.0004163 | $0.0002471 | $0.0003619 | $10,804.30 | $1,289,651 |
| 2017-11-26 | $0.0003617 | $0.0004643 | $0.0002890 | $0.0003094 | $2,581.09 | $1,103,464 |
| 2017-11-27 | $0.0003094 | $0.0003902 | $0.0002813 | $0.0002937 | $1,992.27 | $1,048,347 |
| 2017-11-28 | $0.0002944 | $0.0004301 | $0.0002926 | $0.0003015 | $2,136.45 | $1,077,178 |
| 2017-11-29 | $0.0003012 | $0.0003300 | $0.0001070 | $0.0001940 | $12,702.50 | $693,629 |
| 2017-11-30 | $0.0001970 | $0.0003211 | $0.0001013 | $0.0002020 | $4,150.91 | $722,990 |