GreeceCoin GRCE
Xếp hạng #?
-
GreeceCoin (GRCE)
Không hoạt động
Lịch sử giá GreeceCoin (GRCE) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.01537 | $0.04004 | $0.01274 | $0.04004 | $93.60 | $645,709 |
| 2014-04-02 | $0.04009 | $0.04089 | $0.02335 | $0.02568 | $501.30 | $414,095 |
| 2014-04-03 | $0.02564 | $0.03064 | $0.01238 | $0.01256 | $198.42 | $202,552 |
| 2014-04-04 | $0.01255 | $0.01725 | $0.008527 | $0.01124 | $532.51 | $181,263 |
| 2014-04-05 | $0.01126 | $0.01994 | $0.01117 | $0.01129 | $109.92 | $181,996 |
| 2014-04-06 | $0.01132 | $0.01714 | $0.008659 | $0.01280 | $31.07 | $206,325 |
| 2014-04-07 | $0.01286 | $0.01831 | $0.01203 | $0.01476 | $212.75 | $237,983 |
| 2014-04-08 | $0.01470 | $0.01481 | $0.009493 | $0.009570 | $59.65 | $154,311 |
| 2014-04-09 | $0.009575 | $0.01080 | $0.009056 | $0.009129 | $12.67 | $147,206 |
| 2014-04-10 | $0.009107 | $0.01187 | $0.007619 | $0.009077 | $62.81 | $146,369 |
| 2014-04-11 | $0.009026 | $0.01210 | $0.006898 | $0.006933 | $43.94 | $111,786 |
| 2014-04-12 | $0.006931 | $0.009458 | $0.005130 | $0.005130 | $3.35 | $82,725.85 |
| 2014-04-13 | $0.005129 | $0.005217 | $0.004869 | $0.005098 | $8.20 | $82,200.34 |
| 2014-04-14 | $0.005090 | $0.005200 | $0.004510 | $0.005076 | $8.63 | $81,850.12 |
| 2014-04-15 | $0.005079 | $0.006220 | $0.005021 | $0.006186 | $119.03 | $99,753.53 |
| 2014-04-16 | $0.006178 | $0.006344 | $0.001701 | $0.004685 | $22.49 | $75,547.29 |
| 2014-04-17 | $0.004686 | $0.005017 | $0.001098 | $0.004088 | $23.90 | $65,922.46 |
| 2014-04-18 | $0.004097 | $0.005179 | $0.002266 | $0.005168 | $6.97 | $83,325.53 |
| 2014-04-19 | $0.005158 | $0.005965 | $0.003403 | $0.003759 | $6.72 | $60,613.40 |
| 2014-04-20 | $0.003757 | $0.003817 | $0.0009214 | $0.003751 | $2.16 | $62,507.14 |
| 2014-04-21 | $0.003755 | $0.003828 | $0.0008487 | $0.003672 | $17.06 | $61,277.82 |
| 2014-04-22 | $0.003670 | $0.003940 | $0.001149 | $0.003850 | $39.03 | $64,332.21 |
| 2014-04-23 | $0.003850 | $0.004619 | $0.0008652 | $0.0008994 | $9.16 | $15,046.08 |
| 2014-04-24 | $0.0009015 | $0.005935 | $0.0009006 | $0.002657 | $0.01328 | $44,492.01 |
| 2014-04-25 | $0.002657 | $0.009849 | $0.002625 | $0.009130 | $189.59 | $152,892 |
| 2014-04-26 | $0.009115 | $0.01255 | $0.006734 | $0.007379 | $164.03 | $123,577 |
| 2014-04-27 | $0.01239 | $0.02042 | $0.008309 | $0.01930 | $0.03860 | $323,245 |
| 2014-04-28 | $0.01922 | $0.01925 | $0.001339 | $0.001342 | $3.99 | $22,606.62 |
| 2014-04-29 | $0.001343 | $0.002232 | $0.001327 | $0.001364 | $13.55 | $23,004.08 |
| 2014-04-30 | $0.001364 | $0.006473 | $0.001349 | $0.001367 | $38.67 | $23,091.56 |