GiveCoin GIVE
Xếp hạng #?
12:49:18 28/01/2016
GiveCoin (GIVE)
Không hoạt động
Lịch sử giá GiveCoin (GIVE) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.00004069 | $0.00006852 | $0.00003536 | $0.00003903 | $31.29 | $7,783.62 |
| 2015-03-02 | $0.00003905 | $0.00004145 | $0.00003875 | $0.00004135 | $40.14 | $8,262.37 |
| 2015-03-03 | $0.00004126 | $0.00004287 | $0.00004022 | $0.00004226 | $27.29 | $8,448.74 |
| 2015-03-04 | $0.00004226 | $0.00004263 | $0.00003754 | $0.00004096 | $19.18 | $8,233.07 |
| 2015-03-05 | $0.00004091 | $0.00004225 | $0.00003707 | $0.00004143 | $54.51 | $8,366.58 |
| 2015-03-06 | $0.00004134 | $0.00004164 | $0.00002999 | $0.00003273 | $24.86 | $6,628.29 |
| 2015-03-07 | $0.00003268 | $0.00004168 | $0.00003259 | $0.00003315 | $13.84 | $6,738.20 |
| 2015-03-08 | $0.00003317 | $0.00004710 | $0.00001910 | $0.00001920 | $37.62 | $3,923.52 |
| 2015-03-09 | $0.00001924 | $0.0001885 | $0.00001917 | $0.0001535 | $217.56 | $31,431.78 |
| 2015-03-10 | $0.0001449 | $0.0001539 | $0.00002941 | $0.00004960 | $79.98 | $10,205.18 |
| 2015-03-11 | $0.00004956 | $0.00004960 | $0.00002365 | $0.00002964 | $35.82 | $6,120.58 |
| 2015-03-12 | $0.00002961 | $0.00002968 | $0.00002632 | $0.00002944 | $14.70 | $6,093.48 |
| 2015-03-13 | $0.00002941 | $0.00002945 | $0.00002853 | $0.00002853 | $8.64 | $5,906.82 |
| 2015-03-14 | $0.00002844 | $0.00002863 | $0.00002810 | $0.00002819 | $10.53 | $5,835.36 |
| 2015-03-15 | $0.00002814 | $0.00004006 | $0.00001984 | $0.00002291 | $31.52 | $4,792.19 |
| 2015-03-16 | $0.00002285 | $0.00004100 | $0.00002285 | $0.00002325 | $20.81 | $4,877.54 |
| 2015-03-17 | $0.00002325 | $0.00003493 | $0.00002280 | $0.00002284 | $8.59 | $4,809.05 |
| 2015-03-18 | $0.00002281 | $0.00002471 | $0.00001999 | $0.00002050 | $15.85 | $4,322.86 |
| 2015-03-19 | $0.00002047 | $0.00002114 | $0.00001989 | $0.00002087 | $6.87 | $4,407.52 |
| 2015-03-20 | $0.00002088 | $0.00002119 | $0.00002073 | $0.00002094 | $9.97 | $4,425.48 |
| 2015-03-21 | $0.00002093 | $0.00002098 | $0.00002045 | $0.00002080 | $0.2496 | $4,401.16 |
| 2015-03-22 | $0.00002079 | $0.00002151 | $0.00001875 | $0.00001876 | $5.43 | $3,973.68 |
| 2015-03-23 | $0.00001875 | $0.00001941 | $0.00001832 | $0.00001867 | $8.69 | $3,961.32 |
| 2015-03-24 | $0.00001866 | $0.00001869 | $0.00001709 | $0.00001719 | $6.78 | $3,655.04 |
| 2015-03-25 | $0.00001732 | $0.00001744 | $0.00001478 | $0.00001723 | $9.05 | $3,674.28 |
| 2015-03-26 | $0.00001724 | $0.00004070 | $0.00001714 | $0.00003977 | $28.17 | $8,482.29 |
| 2015-03-27 | $0.00003977 | $0.00003992 | $0.00002221 | $0.00003705 | $11.64 | $7,906.68 |
| 2015-03-28 | $0.00003705 | $0.00003813 | $0.00002778 | $0.00002781 | $0.6095 | $5,935.96 |
| 2015-03-29 | $0.00002780 | $0.00002785 | $0.00002168 | $0.00002184 | $2.43 | $4,668.00 |
| 2015-03-30 | $0.00002186 | $0.00002243 | $0.00002153 | $0.00002229 | $3.20 | $4,766.66 |
| 2015-03-31 | $0.00002227 | $0.00002239 | $0.00002185 | $0.00002198 | $2.99 | $4,705.59 |