Greencoin GRE
Xếp hạng #?
09:58:36 03/02/2021
Greencoin (GRE)
Không hoạt động
Lịch sử giá Greencoin (GRE) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.0002010 | $0.0004354 | $0.0001983 | $0.0004354 | $668.57 | $1,559,327 |
| 2017-12-02 | $0.0004350 | $0.0004962 | $0.0002577 | $0.0003349 | $1,194.95 | $1,200,343 |
| 2017-12-03 | $0.0003352 | $0.0004368 | $0.0002569 | $0.0003208 | $541.51 | $1,150,838 |
| 2017-12-04 | $0.0003219 | $0.0005321 | $0.0003108 | $0.0003118 | $576.48 | $1,119,471 |
| 2017-12-05 | $0.0003125 | $0.0006468 | $0.0003102 | $0.0006440 | $474.63 | $2,313,513 |
| 2017-12-06 | $0.0006425 | $0.0006774 | $0.0002771 | $0.0002857 | $4,922.17 | $1,027,249 |
| 2017-12-07 | $0.0002852 | $0.0003766 | $0.0001532 | $0.0002085 | $1,901.72 | $750,422 |
| 2017-12-08 | $0.0002090 | $0.0003864 | $0.0001901 | $0.0003857 | $5,861.62 | $1,389,089 |
| 2017-12-09 | $0.0002271 | $0.001067 | $0.0002220 | $0.001067 | $390.94 | $3,846,153 |
| 2017-12-10 | $0.001108 | $0.001289 | $0.0001587 | $0.0003651 | $1,908.97 | $1,316,795 |
| 2017-12-11 | $0.0003624 | $0.001173 | $0.0003609 | $0.0006995 | $1,876.41 | $2,525,002 |
| 2017-12-12 | $0.0007017 | $0.0009262 | $0.0003689 | $0.0005734 | $4,504.25 | $2,071,622 |
| 2017-12-13 | $0.0005739 | $0.0005824 | $0.0001835 | $0.0001903 | $5,501.59 | $688,094 |
| 2017-12-14 | $0.0001884 | $0.0005501 | $0.0001818 | $0.0003229 | $447.71 | $1,168,226 |
| 2017-12-15 | $0.0003233 | $0.0005178 | $0.0003233 | $0.0004162 | $3,547.81 | $1,507,187 |
| 2017-12-16 | $0.0004168 | $0.0005675 | $0.0002083 | $0.0005374 | $800.29 | $1,947,440 |
| 2017-12-17 | $0.0005374 | $0.001045 | $0.0003077 | $0.0007459 | $1,441.84 | $2,705,303 |
| 2017-12-18 | $0.0007481 | $0.0007609 | $0.0001933 | $0.0005168 | $3,669.39 | $1,875,825 |
| 2017-12-19 | $0.0005172 | $0.0006913 | $0.0001705 | $0.0003916 | $1,148.17 | $1,422,648 |
| 2017-12-20 | $0.0003912 | $0.0007287 | $0.0002018 | $0.0005618 | $2,915.69 | $2,042,421 |
| 2017-12-21 | $0.0005633 | $0.0006644 | $0.0002566 | $0.0004576 | $1,073.25 | $1,664,891 |
| 2017-12-22 | $0.0004592 | $0.0004637 | $0.0001200 | $0.0003440 | $3,305.85 | $1,252,641 |
| 2017-12-23 | $0.0003473 | $0.0007975 | $0.0003473 | $0.0004120 | $2,213.34 | $1,501,358 |
| 2017-12-24 | $0.0004165 | $0.0007199 | $0.0003090 | $0.0003469 | $4,633.55 | $1,265,047 |
| 2017-12-25 | $0.0003501 | $0.0007574 | $0.0003067 | $0.0004911 | $8,029.40 | $1,792,363 |
| 2017-12-26 | $0.0004908 | $0.001808 | $0.0004426 | $0.001148 | $2,212.95 | $4,194,314 |
| 2017-12-27 | $0.001149 | $0.001149 | $0.0003776 | $0.0006433 | $3,322.92 | $2,351,616 |
| 2017-12-28 | $0.0006419 | $0.001170 | $0.0004086 | $0.0004139 | $1,364.10 | $1,514,251 |
| 2017-12-29 | $0.0004182 | $0.0009936 | $0.0004182 | $0.0009834 | $1,170.31 | $3,600,615 |
| 2017-12-30 | $0.0009809 | $0.001911 | $0.0007992 | $0.001745 | $3,617.14 | $6,394,831 |
| 2017-12-31 | $0.001726 | $0.002061 | $0.0009536 | $0.001058 | $9,049.45 | $3,879,540 |