GiveCoin GIVE
Xếp hạng #?
12:49:18 28/01/2016
GiveCoin (GIVE)
Không hoạt động
Lịch sử giá GiveCoin (GIVE) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.00001416 | $0.00001421 | $0.00001178 | $0.00001188 | $3.19 | $2,621.84 |
| 2015-10-02 | $0.00001188 | $0.00001666 | $0.00001185 | $0.00001187 | $4.95 | $2,619.30 |
| 2015-10-03 | $0.00001186 | $0.00001197 | $0.00001185 | $0.00001194 | $1.97 | $2,635.59 |
| 2015-10-04 | $0.00001194 | $0.00001195 | $0.00001190 | $0.00001191 | $1.62 | $2,629.01 |
| 2015-10-05 | $0.00001191 | $0.00001202 | $0.00001185 | $0.00001201 | $0.8795 | $2,651.53 |
| 2015-10-06 | $0.00001202 | $0.00001724 | $0.00001201 | $0.00001230 | $6.47 | $2,715.59 |
| 2015-10-07 | $0.00001230 | $0.00001233 | $0.00001213 | $0.00001214 | $0.3438 | $2,680.67 |
| 2015-10-08 | $0.00001215 | $0.00001221 | $0.00001211 | $0.00001212 | $2.28 | $2,675.39 |
| 2015-10-09 | $0.00001212 | $0.00001699 | $0.00001211 | $0.00001220 | $2.44 | $2,692.50 |
| 2015-10-10 | $0.00001220 | $0.00001472 | $0.00001219 | $0.00001469 | $1.96 | $3,243.35 |
| 2015-10-11 | $0.00001470 | $0.00001483 | $0.00001465 | $0.00001483 | $0.9787 | $3,273.13 |
| 2015-10-12 | $0.00001480 | $0.00001485 | $0.00001471 | $0.00001472 | $3.68 | $3,249.16 |
| 2015-10-13 | $0.00001472 | $0.00001501 | $0.00001243 | $0.00001247 | $3.64 | $2,751.88 |
| 2015-10-14 | $0.00001248 | $0.00001271 | $0.00001245 | $0.00001260 | $3.50 | $2,782.18 |
| 2015-10-15 | $0.00001260 | $0.00003047 | $0.00001260 | $0.00001526 | $79.58 | $3,369.13 |
| 2015-10-16 | $0.00001526 | $0.00001585 | $0.00001524 | $0.00001585 | $1.68 | $3,499.39 |
| 2015-10-17 | $0.00001606 | $0.00001641 | $0.00001588 | $0.00001627 | $1.70 | $3,590.40 |
| 2015-10-18 | $0.00001624 | $0.00001630 | $0.00001608 | $0.00001617 | $1.69 | $3,568.48 |
| 2015-10-20 | $0.00001612 | $0.00001618 | $0.00001606 | $0.00001617 | $8.16 | $3,568.86 |
| 2015-10-21 | $0.00001617 | $0.00001625 | $0.00001583 | $0.00001603 | $4.01 | $3,538.48 |
| 2015-10-22 | $0.00001600 | $0.00002690 | $0.00001597 | $0.00001643 | $10.11 | $3,627.33 |
| 2015-10-23 | $0.00001644 | $0.00001672 | $0.00001641 | $0.00001658 | $0.3316 | $3,660.02 |
| 2015-10-24 | $0.00001673 | $0.00001690 | $0.00001667 | $0.00001690 | $1.93 | $3,731.04 |
| 2015-10-25 | $0.00001690 | $0.00001744 | $0.00001689 | $0.00001730 | $0.5537 | $3,819.38 |
| 2015-10-28 | $0.00001801 | $0.00001829 | $0.00001792 | $0.00001829 | $0.2232 | $4,037.67 |
| 2015-10-29 | $0.00001828 | $0.00001909 | $0.00001811 | $0.00001883 | $1.65 | $4,156.25 |
| 2015-10-30 | $0.00001884 | $0.00001993 | $0.00001580 | $0.00001968 | $7.96 | $4,344.38 |
| 2015-10-31 | $0.00001968 | $0.00001997 | $0.00001856 | $0.00001884 | $0.6921 | $4,159.23 |