GraphCoin GPH
Xếp hạng #?
03:34:23 13/10/2015
GraphCoin (GPH)
Không hoạt động
Lịch sử giá GraphCoin (GPH) 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 | $0.001319 | $0.001329 | $0.0005264 | $0.0005472 | $19.53 | $0 |
| 2015-07-02 | $0.0005471 | $0.001224 | $0.0004896 | $0.0006324 | $6.75 | $0 |
| 2015-07-03 | $0.0006325 | $0.001264 | $0.0006275 | $0.001264 | $15.35 | $0 |
| 2015-07-04 | $0.001264 | $0.001432 | $0.001094 | $0.001432 | $10.24 | $0 |
| 2015-07-05 | $0.001431 | $0.001546 | $0.001419 | $0.001539 | $0.1539 | $0 |
| 2015-07-06 | $0.001534 | $0.001536 | $0.0005747 | $0.0005747 | $33.07 | $0 |
| 2015-07-07 | $0.0005767 | $0.0005815 | $0.0005116 | $0.0005795 | $15.72 | $0 |
| 2015-07-08 | $0.0005790 | $0.001040 | $0.0005687 | $0.0009123 | $4.91 | $0 |
| 2015-07-09 | $0.0009125 | $0.001016 | $0.0004642 | $0.0009376 | $13.95 | $0 |
| 2015-07-10 | $0.0009374 | $0.001428 | $0.0004668 | $0.001424 | $2.05 | $0 |
| 2015-07-11 | $0.001424 | $0.003305 | $0.001418 | $0.001819 | $8.55 | $0 |
| 2015-07-12 | $0.001819 | $0.002437 | $0.0008604 | $0.0008735 | $3.50 | $0 |
| 2015-07-13 | $0.0008734 | $0.0008738 | $0.0004646 | $0.0004731 | $0.4746 | $0 |
| 2015-07-14 | $0.0004731 | $0.0004798 | $0.0002877 | $0.0002877 | $1.44 | $0 |
| 2015-07-15 | $0.0002880 | $0.0007029 | $0.0001451 | $0.0007013 | $4.04 | $0 |
| 2015-07-16 | $0.0007018 | $0.0007144 | $0.0001390 | $0.0001390 | $2.72 | $0 |
| 2015-07-17 | $0.0001390 | $0.0001401 | $0.0001360 | $0.0001394 | $2.72 | $0 |
| 2015-07-19 | $0.0008165 | $0.0008169 | $0.0008118 | $0.0008126 | $0.004063 | $0 |
| 2015-07-20 | $0.0008123 | $0.0008257 | $0.0008107 | $0.0008231 | $0.004116 | $0 |
| 2015-07-23 | $0.0005826 | $0.0008223 | $0.0005823 | $0.0008199 | $0.7900 | $0 |
| 2015-07-24 | $0.0008197 | $0.0008591 | $0.0008175 | $0.0008566 | $0.05996 | $0 |
| 2015-07-25 | $0.0008558 | $0.0008635 | $0.0004371 | $0.0004388 | $0.01097 | $0 |
| 2015-07-26 | $0.0004387 | $0.0004454 | $0.0004373 | $0.0004447 | $0.01112 | $0 |
| 2015-07-27 | $0.0004439 | $0.0004526 | $0.0004373 | $0.0004463 | $0.1126 | $0 |
| 2015-07-28 | $0.0004463 | $0.0004509 | $0.0004463 | $0.0004470 | $0.1128 | $0 |
| 2015-07-29 | $0.0004470 | $0.0004476 | $0.0004389 | $0.0004402 | $0.1682 | $0 |
| 2015-07-30 | $0.0004394 | $0.0008471 | $0.0004383 | $0.0008401 | $0.03361 | $0 |
| 2015-07-31 | $0.0008401 | $0.0008405 | $0.0008392 | $0.0008403 | $0.03361 | $0 |