Gridcoin Classic GRCX
Xếp hạng #?
11:59:09 23/04/2015
Gridcoin Classic (GRCX)
Không hoạt động
Lịch sử giá Gridcoin Classic (GRCX) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.01437 | $0.01744 | $0.01329 | $0.01585 | $771.24 | $398,314 |
| 2014-07-02 | $0.01585 | $0.01592 | $0.01340 | $0.01358 | $1,071.18 | $342,315 |
| 2014-07-03 | $0.01358 | $0.01648 | $0.002842 | $0.01063 | $255.64 | $268,488 |
| 2014-07-04 | $0.01062 | $0.01332 | $0.01020 | $0.01097 | $197.45 | $277,882 |
| 2014-07-05 | $0.01095 | $0.01146 | $0.01089 | $0.01101 | $100.00 | $279,734 |
| 2014-07-06 | $0.01102 | $0.01255 | $0.009860 | $0.01014 | $862.58 | $258,356 |
| 2014-07-07 | $0.01014 | $0.01017 | $0.009313 | $0.009431 | $923.74 | $240,916 |
| 2014-07-08 | $0.009409 | $0.01198 | $0.008003 | $0.01157 | $1,793.60 | $296,377 |
| 2014-07-09 | $0.01158 | $0.01168 | $0.01057 | $0.01156 | $1,008.30 | $296,880 |
| 2014-07-10 | $0.01156 | $0.01287 | $0.01072 | $0.01217 | $66.29 | $313,615 |
| 2014-07-11 | $0.01217 | $0.01283 | $0.01138 | $0.01226 | $869.19 | $316,732 |
| 2014-07-12 | $0.01226 | $0.01314 | $0.01141 | $0.01141 | $236.74 | $295,574 |
| 2014-07-13 | $0.01145 | $0.01290 | $0.01133 | $0.01185 | $246.88 | $307,810 |
| 2014-07-14 | $0.01185 | $0.01442 | $0.01131 | $0.01176 | $255.16 | $306,311 |
| 2014-07-15 | $0.01177 | $0.01486 | $0.01115 | $0.01462 | $1,663.74 | $381,614 |
| 2014-07-16 | $0.01463 | $0.01616 | $0.01227 | $0.01526 | $1,237.95 | $399,390 |
| 2014-07-17 | $0.01525 | $0.01641 | $0.01161 | $0.01503 | $2,753.45 | $394,425 |
| 2014-07-18 | $0.01501 | $0.01569 | $0.01133 | $0.01339 | $1,561.01 | $352,350 |
| 2014-07-19 | $0.01339 | $0.01350 | $0.01137 | $0.01204 | $2,292.03 | $317,767 |
| 2014-07-20 | $0.01204 | $0.01553 | $0.01158 | $0.01460 | $51.02 | $386,225 |
| 2014-07-21 | $0.01460 | $0.01460 | $0.01029 | $0.01058 | $1,583.95 | $280,748 |
| 2014-07-22 | $0.01058 | $0.01242 | $0.009900 | $0.01045 | $975.62 | $277,898 |
| 2014-07-23 | $0.01043 | $0.01187 | $0.008058 | $0.01135 | $837.23 | $302,532 |
| 2014-07-24 | $0.01138 | $0.01140 | $0.003036 | $0.007432 | $414.17 | $198,707 |
| 2014-07-25 | $0.007430 | $0.008583 | $0.007151 | $0.008418 | $348.85 | $225,655 |
| 2014-07-26 | $0.008425 | $0.008441 | $0.007199 | $0.007926 | $77.77 | $213,030 |
| 2014-07-27 | $0.007924 | $0.008834 | $0.007581 | $0.008806 | $85.68 | $237,300 |
| 2014-07-28 | $0.008810 | $0.008833 | $0.006036 | $0.007464 | $360.85 | $201,679 |
| 2014-07-29 | $0.007463 | $0.008282 | $0.006391 | $0.007897 | $64.47 | $213,916 |
| 2014-07-30 | $0.007897 | $0.007897 | $0.006468 | $0.006495 | $112.27 | $176,391 |
| 2014-07-31 | $0.006496 | $0.01281 | $0.004516 | $0.004516 | $308.97 | $122,951 |