GiveCoin GIVE
Xếp hạng #?
12:49:18 28/01/2016
GiveCoin (GIVE)
Không hoạt động
Lịch sử giá GiveCoin (GIVE) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.00001840 | $0.00001850 | $0.00001588 | $0.00001596 | $4.93 | $3,523.72 |
| 2015-09-02 | $0.00001597 | $0.00001835 | $0.00001585 | $0.00001834 | $4.30 | $4,048.00 |
| 2015-09-03 | $0.00001834 | $0.00001837 | $0.00001588 | $0.00001596 | $3.07 | $3,522.77 |
| 2015-09-04 | $0.00001596 | $0.00001596 | $0.000006840 | $0.00001382 | $22.63 | $3,051.38 |
| 2015-09-05 | $0.00001382 | $0.00002071 | $0.00001377 | $0.00001645 | $8.37 | $3,631.88 |
| 2015-09-06 | $0.00001645 | $0.00001688 | $0.00001643 | $0.00001680 | $0.4199 | $3,707.57 |
| 2015-09-07 | $0.00001679 | $0.00002174 | $0.00001671 | $0.00002161 | $3.84 | $4,769.79 |
| 2015-09-08 | $0.00002159 | $0.00002212 | $0.00001697 | $0.00001705 | $5.19 | $3,764.35 |
| 2015-09-09 | $0.00001705 | $0.00001711 | $0.00001665 | $0.00001667 | $5.32 | $3,679.16 |
| 2015-09-10 | $0.00001667 | $0.00001689 | $0.00001431 | $0.00001670 | $5.61 | $3,686.73 |
| 2015-09-11 | $0.00001669 | $0.00001688 | $0.00001437 | $0.00001441 | $4.17 | $3,180.91 |
| 2015-09-12 | $0.00001441 | $0.00001657 | $0.00001174 | $0.00001646 | $23.10 | $3,634.02 |
| 2015-09-13 | $0.00001647 | $0.00001652 | $0.00001167 | $0.00001616 | $3.52 | $3,566.41 |
| 2015-09-14 | $0.00001614 | $0.00001621 | $0.00001140 | $0.00001384 | $1.65 | $3,054.91 |
| 2015-09-15 | $0.00001384 | $0.00001541 | $0.00001379 | $0.00001382 | $11.75 | $3,051.27 |
| 2015-09-16 | $0.00001382 | $0.00001387 | $0.00001364 | $0.00001374 | $2.19 | $3,033.81 |
| 2015-09-17 | $0.00001375 | $0.00001382 | $0.00001374 | $0.00001379 | $1.81 | $3,043.70 |
| 2015-09-18 | $0.00001379 | $0.00001406 | $0.00001379 | $0.00001398 | $1.81 | $3,086.28 |
| 2015-09-19 | $0.00001398 | $0.00001399 | $0.00001156 | $0.00001157 | $1.74 | $2,554.91 |
| 2015-09-20 | $0.00001157 | $0.00001389 | $0.00001155 | $0.00001387 | $1.71 | $3,061.47 |
| 2015-09-21 | $0.00001387 | $0.00001387 | $0.00001133 | $0.00001361 | $1.90 | $3,005.00 |
| 2015-09-22 | $0.00001363 | $0.00001394 | $0.00001351 | $0.00001384 | $4.10 | $3,053.98 |
| 2015-09-23 | $0.00001384 | $0.00001843 | $0.00001378 | $0.00001382 | $23.43 | $3,050.19 |
| 2015-09-24 | $0.00001382 | $0.00001650 | $0.00001382 | $0.00001407 | $1.60 | $3,106.30 |
| 2015-09-25 | $0.00001407 | $0.00001653 | $0.00001402 | $0.00001646 | $2.53 | $3,634.40 |
| 2015-09-26 | $0.00001646 | $0.00001868 | $0.00001400 | $0.00001406 | $9.26 | $3,104.27 |
| 2015-09-27 | $0.00001406 | $0.00001407 | $0.00001395 | $0.00001396 | $4.97 | $3,082.61 |
| 2015-09-28 | $0.00001397 | $0.00001436 | $0.00001395 | $0.00001435 | $5.72 | $3,167.62 |
| 2015-09-29 | $0.00001435 | $0.00001679 | $0.00001416 | $0.00001419 | $25.19 | $3,132.94 |
| 2015-09-30 | $0.00001420 | $0.00001426 | $0.00001414 | $0.00001416 | $1.99 | $3,126.78 |