Gridcoin Classic GRCX
Xếp hạng #?
11:59:09 23/04/2015
Gridcoin Classic (GRCX)
Không hoạt động
Lịch sử giá Gridcoin Classic (GRCX) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.01750 | $0.02030 | $0.01748 | $0.01905 | $3,984.72 | $349,546 |
| 2014-05-02 | $0.01904 | $0.02067 | $0.01783 | $0.01932 | $482.49 | $356,076 |
| 2014-05-03 | $0.01931 | $0.02057 | $0.01639 | $0.01789 | $1,802.62 | $331,210 |
| 2014-05-04 | $0.01792 | $0.01858 | $0.01712 | $0.01720 | $853.65 | $319,679 |
| 2014-05-05 | $0.01713 | $0.01913 | $0.01597 | $0.01811 | $500.51 | $338,085 |
| 2014-05-06 | $0.01805 | $0.01901 | $0.01741 | $0.01807 | $483.97 | $338,663 |
| 2014-05-07 | $0.01763 | $0.02172 | $0.01720 | $0.02031 | $5,375.71 | $381,906 |
| 2014-05-08 | $0.01954 | $0.02209 | $0.01882 | $0.02157 | $1,610.86 | $407,650 |
| 2014-05-09 | $0.01993 | $0.02235 | $0.01937 | $0.02216 | $2,439.25 | $420,666 |
| 2014-05-10 | $0.02210 | $0.02377 | $0.02048 | $0.02318 | $1,993.19 | $441,766 |
| 2014-05-11 | $0.02315 | $0.02376 | $0.01817 | $0.01817 | $3,490.28 | $347,836 |
| 2014-05-12 | $0.01815 | $0.02198 | $0.01690 | $0.01872 | $878.06 | $359,825 |
| 2014-05-13 | $0.01872 | $0.02114 | $0.01680 | $0.01977 | $1,450.37 | $427,250 |
| 2014-05-14 | $0.01977 | $0.02047 | $0.01773 | $0.01974 | $323.67 | $428,194 |
| 2014-05-15 | $0.01975 | $0.02062 | $0.01787 | $0.01952 | $1,244.49 | $425,001 |
| 2014-05-16 | $0.01952 | $0.01958 | $0.01741 | $0.01768 | $1,600.21 | $386,421 |
| 2014-05-17 | $0.01768 | $0.01853 | $0.01728 | $0.01742 | $2,571.30 | $382,002 |
| 2014-05-18 | $0.01741 | $0.01862 | $0.01724 | $0.01731 | $220.10 | $381,066 |
| 2014-05-19 | $0.01730 | $0.01864 | $0.01702 | $0.01742 | $1,098.70 | $384,858 |
| 2014-05-20 | $0.01742 | $0.02182 | $0.01723 | $0.02008 | $1,300.06 | $445,236 |
| 2014-05-21 | $0.02008 | $0.02043 | $0.01810 | $0.02019 | $2,877.41 | $449,494 |
| 2014-05-22 | $0.02021 | $0.02107 | $0.01869 | $0.02098 | $2,283.98 | $468,530 |
| 2014-05-23 | $0.02102 | $0.02148 | $0.01883 | $0.02038 | $1,079.37 | $456,815 |
| 2014-05-24 | $0.02041 | $0.02679 | $0.01878 | $0.02383 | $4,550.66 | $535,937 |
| 2014-05-25 | $0.02383 | $0.03013 | $0.02130 | $0.02701 | $15,165.50 | $609,679 |
| 2014-05-26 | $0.02700 | $0.02901 | $0.02320 | $0.02711 | $3,110.53 | $614,106 |
| 2014-05-27 | $0.02707 | $0.02886 | $0.02251 | $0.02261 | $2,423.15 | $514,029 |
| 2014-05-28 | $0.02264 | $0.02675 | $0.01925 | $0.01959 | $3,425.85 | $446,941 |
| 2014-05-29 | $0.02305 | $0.02545 | $0.01916 | $0.02443 | $1,110.89 | $558,860 |
| 2014-05-30 | $0.02443 | $0.02680 | $0.02146 | $0.02467 | $677.59 | $565,267 |
| 2014-05-31 | $0.02694 | $0.02702 | $0.02310 | $0.02359 | $1,001.77 | $541,874 |