GiveCoin GIVE
Xếp hạng #?
12:49:18 28/01/2016
GiveCoin (GIVE)
Không hoạt động
Lịch sử giá GiveCoin (GIVE) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.00002125 | $0.00002151 | $0.00002103 | $0.00002113 | $2.42 | $4,663.33 |
| 2015-05-02 | $0.00002334 | $0.00002357 | $0.00002327 | $0.00002349 | $1.45 | $5,185.84 |
| 2015-05-03 | $0.00002349 | $0.00002432 | $0.00002341 | $0.00002404 | $17.75 | $5,305.66 |
| 2015-05-04 | $0.00002404 | $0.00003154 | $0.00002378 | $0.00002390 | $19.02 | $5,276.08 |
| 2015-05-05 | $0.00002389 | $0.00002392 | $0.00002321 | $0.00002361 | $0.9932 | $5,212.13 |
| 2015-05-06 | $0.00002362 | $0.00002363 | $0.00002292 | $0.00002298 | $2.83 | $5,072.21 |
| 2015-05-07 | $0.00002297 | $0.00002777 | $0.00002286 | $0.00002611 | $1.11 | $5,762.79 |
| 2015-05-08 | $0.00002609 | $0.00002621 | $0.00002363 | $0.00002439 | $3.82 | $5,383.03 |
| 2015-05-09 | $0.00002438 | $0.00002675 | $0.00002396 | $0.00002660 | $1.09 | $5,872.02 |
| 2015-05-10 | $0.00002659 | $0.00002660 | $0.00002150 | $0.00002163 | $3.30 | $4,773.86 |
| 2015-05-11 | $0.00002163 | $0.00002198 | $0.00002154 | $0.00002179 | $7.54 | $4,810.85 |
| 2015-05-12 | $0.00002179 | $0.00002669 | $0.00002179 | $0.00002411 | $4.87 | $5,322.31 |
| 2015-05-13 | $0.00002414 | $0.00002437 | $0.00002350 | $0.00002364 | $4.91 | $5,217.79 |
| 2015-05-14 | $0.00002362 | $0.00002378 | $0.00002341 | $0.00002369 | $3.98 | $5,229.97 |
| 2015-05-15 | $0.00002370 | $0.00002388 | $0.00002368 | $0.00002376 | $4.71 | $5,244.89 |
| 2015-05-16 | $0.00002376 | $0.00002377 | $0.00002353 | $0.00002362 | $0.2505 | $5,212.84 |
| 2015-05-17 | $0.00002369 | $0.00002380 | $0.00002364 | $0.00002368 | $0.7692 | $5,227.17 |
| 2015-05-18 | $0.00002369 | $0.00002372 | $0.00002325 | $0.00002331 | $19.54 | $5,146.07 |
| 2015-05-19 | $0.00002330 | $0.00002336 | $0.00002088 | $0.00002319 | $13.84 | $5,120.00 |
| 2015-05-20 | $0.00002319 | $0.00002347 | $0.00002102 | $0.00002106 | $9.69 | $4,649.14 |
| 2015-05-21 | $0.00002106 | $0.00002126 | $0.00002105 | $0.00002118 | $5.30 | $4,675.49 |
| 2015-05-22 | $0.00002118 | $0.00002169 | $0.00002116 | $0.00002163 | $10.75 | $4,774.89 |
| 2015-05-23 | $0.00002163 | $0.00002169 | $0.00002149 | $0.00002150 | $4.03 | $4,745.58 |
| 2015-05-24 | $0.00002151 | $0.00002178 | $0.00002149 | $0.00002169 | $1.60 | $4,786.92 |
| 2015-05-25 | $0.00002168 | $0.00002169 | $0.00001893 | $0.00001897 | $124.86 | $4,186.93 |
| 2015-05-26 | $0.00001897 | $0.00001906 | $0.00001886 | $0.00001897 | $1.43 | $4,187.28 |
| 2015-05-27 | $0.00001897 | $0.00002136 | $0.00001657 | $0.00001898 | $13.18 | $4,190.22 |
| 2015-05-28 | $0.00001898 | $0.00002616 | $0.00001893 | $0.00002611 | $8.39 | $5,764.60 |
| 2015-05-29 | $0.00002611 | $0.00002613 | $0.00001656 | $0.00001897 | $21.50 | $4,186.93 |
| 2015-05-30 | $0.00001897 | $0.00001897 | $0.00001625 | $0.00001867 | $2.55 | $4,120.69 |
| 2015-05-31 | $0.00001865 | $0.00001866 | $0.00001607 | $0.00001611 | $9.53 | $3,556.85 |