GiveCoin GIVE
Xếp hạng #?
12:49:18 28/01/2016
GiveCoin (GIVE)
Không hoạt động
Lịch sử giá GiveCoin (GIVE) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.00003160 | $0.00003161 | $0.00002814 | $0.00002845 | $2.60 | $6,280.41 |
| 2015-07-02 | $0.00002845 | $0.00003592 | $0.00002816 | $0.00003576 | $22.14 | $7,893.15 |
| 2015-07-03 | $0.00003576 | $0.00003599 | $0.00002556 | $0.00002562 | $6.50 | $5,655.62 |
| 2015-07-04 | $0.00002563 | $0.00002845 | $0.00002542 | $0.00002610 | $4.59 | $5,760.74 |
| 2015-07-05 | $0.00002609 | $0.00002745 | $0.00002587 | $0.00002718 | $1.33 | $6,000.11 |
| 2015-07-06 | $0.00002711 | $0.00003329 | $0.00002174 | $0.00002421 | $37.33 | $5,345.02 |
| 2015-07-07 | $0.00002421 | $0.00002687 | $0.00002385 | $0.00002400 | $2.36 | $5,298.09 |
| 2015-07-08 | $0.00002396 | $0.00002653 | $0.00002379 | $0.00002435 | $15.47 | $5,375.81 |
| 2015-07-09 | $0.00002437 | $0.00002437 | $0.00002150 | $0.00002154 | $56.25 | $4,754.34 |
| 2015-07-10 | $0.00002153 | $0.00002704 | $0.00002150 | $0.00002279 | $14.64 | $5,031.00 |
| 2015-07-11 | $0.00002279 | $0.00002985 | $0.00002268 | $0.00002931 | $0.6507 | $6,470.22 |
| 2015-07-12 | $0.00002931 | $0.00003025 | $0.00002389 | $0.00002487 | $1.80 | $5,489.67 |
| 2015-07-13 | $0.00002487 | $0.00002644 | $0.00002248 | $0.00002628 | $9.33 | $5,802.13 |
| 2015-07-14 | $0.00002628 | $0.00002666 | $0.00002294 | $0.00002590 | $4.32 | $5,716.44 |
| 2015-07-15 | $0.00002592 | $0.00002615 | $0.00001712 | $0.00001715 | $36.20 | $3,785.62 |
| 2015-07-16 | $0.00001716 | $0.00002788 | $0.00001651 | $0.00002781 | $32.68 | $6,138.54 |
| 2015-07-17 | $0.00002781 | $0.00002781 | $0.00001925 | $0.00001956 | $9.79 | $4,318.34 |
| 2015-07-18 | $0.00001955 | $0.00002543 | $0.00001922 | $0.00001924 | $13.43 | $4,247.72 |
| 2015-07-19 | $0.00001923 | $0.00001930 | $0.00001908 | $0.00001915 | $25.75 | $4,227.83 |
| 2015-07-20 | $0.00001914 | $0.00002511 | $0.00001911 | $0.00002511 | $31.07 | $5,542.41 |
| 2015-07-21 | $0.00002510 | $0.00002525 | $0.00001928 | $0.00001931 | $1.99 | $4,262.11 |
| 2015-07-22 | $0.00001931 | $0.00002220 | $0.00001921 | $0.00002218 | $2.99 | $4,896.17 |
| 2015-07-23 | $0.00002219 | $0.00002225 | $0.00001654 | $0.00001656 | $17.84 | $3,656.25 |
| 2015-07-24 | $0.00001656 | $0.00002314 | $0.00001652 | $0.00002307 | $2.21 | $5,092.98 |
| 2015-07-25 | $0.00002305 | $0.00002326 | $0.00002289 | $0.00002310 | $0.1663 | $5,099.20 |
| 2015-07-26 | $0.00002310 | $0.00002311 | $0.00002039 | $0.00002048 | $0.8808 | $4,521.62 |
| 2015-07-27 | $0.00002048 | $0.00002636 | $0.00002044 | $0.00002349 | $25.50 | $5,185.58 |
| 2015-07-28 | $0.00002349 | $0.00002373 | $0.00002348 | $0.00002355 | $1.41 | $5,199.07 |
| 2015-07-29 | $0.00002355 | $0.00002356 | $0.00002021 | $0.00002027 | $5.98 | $4,474.71 |
| 2015-07-30 | $0.00002027 | $0.00002031 | $0.00002006 | $0.00002015 | $3.50 | $4,447.98 |
| 2015-07-31 | $0.00002014 | $0.00002022 | $0.00001976 | $0.00001993 | $0.4180 | $4,398.35 |