Gridcoin Classic GRCX
Xếp hạng #?
11:59:09 23/04/2015
Gridcoin Classic (GRCX)
Không hoạt động
Lịch sử giá Gridcoin Classic (GRCX) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.01750 | $0.01826 | $0.01440 | $0.01680 | $48.79 | $557,252 |
| 2014-12-02 | $0.01680 | $0.01681 | $0.01476 | $0.01677 | $54.70 | $556,458 |
| 2014-12-03 | $0.01679 | $0.01730 | $0.01453 | $0.01662 | $32.34 | $551,556 |
| 2014-12-04 | $0.01665 | $0.01740 | $0.01382 | $0.01405 | $2,333.58 | $466,162 |
| 2014-12-05 | $0.01404 | $0.01549 | $0.01366 | $0.01539 | $796.13 | $510,970 |
| 2014-12-06 | $0.01539 | $0.01548 | $0.01374 | $0.01542 | $790.37 | $512,004 |
| 2014-12-07 | $0.01542 | $0.01623 | $0.01399 | $0.01506 | $22.22 | $499,887 |
| 2014-12-08 | $0.01505 | $0.01522 | $0.009394 | $0.01450 | $2,849.76 | $481,367 |
| 2014-12-09 | $0.01449 | $0.01449 | $0.01238 | $0.01359 | $7.65 | $451,350 |
| 2014-12-10 | $0.01359 | $0.01359 | $0.01096 | $0.01256 | $16.33 | $417,308 |
| 2014-12-11 | $0.01249 | $0.01251 | $0.01017 | $0.01176 | $1,410.14 | $390,811 |
| 2014-12-12 | $0.01055 | $0.01276 | $0.01055 | $0.01273 | $28.28 | $423,119 |
| 2014-12-13 | $0.01272 | $0.01344 | $0.01175 | $0.01344 | $0.9131 | $446,564 |
| 2014-12-14 | $0.01341 | $0.01365 | $0.01153 | $0.01157 | $100.41 | $384,550 |
| 2014-12-15 | $0.01156 | $0.01290 | $0.01054 | $0.01060 | $156.40 | $352,564 |
| 2014-12-16 | $0.01061 | $0.01267 | $0.01002 | $0.01002 | $104.66 | $333,314 |
| 2014-12-17 | $0.01002 | $0.01279 | $0.007377 | $0.009113 | $816.72 | $303,079 |
| 2014-12-18 | $0.009114 | $0.01176 | $0.008905 | $0.01005 | $176.57 | $334,169 |
| 2014-12-19 | $0.01004 | $0.01233 | $0.007796 | $0.01106 | $49.45 | $368,002 |
| 2014-12-20 | $0.01105 | $0.01198 | $0.009328 | $0.01196 | $30.03 | $398,068 |
| 2014-12-21 | $0.01195 | $0.01283 | $0.009989 | $0.01218 | $196.35 | $405,201 |
| 2014-12-22 | $0.01218 | $0.01220 | $0.007534 | $0.009871 | $119.26 | $328,540 |
| 2014-12-23 | $0.009875 | $0.01090 | $0.008318 | $0.008525 | $23.14 | $283,788 |
| 2014-12-24 | $0.008520 | $0.008812 | $0.008416 | $0.008694 | $26.91 | $289,458 |
| 2014-12-25 | $0.008687 | $0.01211 | $0.008574 | $0.01117 | $1.34 | $371,796 |
| 2014-12-26 | $0.01117 | $0.01216 | $0.009521 | $0.009671 | $3.09 | $322,103 |
| 2014-12-27 | $0.009661 | $0.01252 | $0.009661 | $0.01231 | $68.77 | $410,123 |
| 2014-12-28 | $0.01232 | $0.01247 | $0.01074 | $0.01214 | $8.18 | $404,553 |
| 2014-12-29 | $0.01216 | $0.01220 | $0.008454 | $0.009037 | $19.46 | $301,121 |
| 2014-12-30 | $0.009038 | $0.01183 | $0.009035 | $0.01180 | $2.84 | $393,408 |
| 2014-12-31 | $0.01181 | $0.01184 | $0.01072 | $0.01102 | $1.66 | $367,237 |