Gridcoin Classic GRCX
Xếp hạng #?
11:59:09 23/04/2015
Gridcoin Classic (GRCX)
Không hoạt động
Lịch sử giá Gridcoin Classic (GRCX) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.01103 | $0.01103 | $0.01083 | $0.01086 | $1.64 | $361,927 |
| 2015-01-02 | $0.009166 | $0.009207 | $0.009163 | $0.009183 | $0.03669 | $306,183 |
| 2015-01-03 | $0.009178 | $0.01089 | $0.008194 | $0.008194 | $209.78 | $273,229 |
| 2015-01-04 | $0.008195 | $0.01008 | $0.006946 | $0.008703 | $1,424.19 | $290,252 |
| 2015-01-05 | $0.008732 | $0.009811 | $0.008034 | $0.009733 | $84.91 | $324,666 |
| 2015-01-06 | $0.009738 | $0.009898 | $0.008080 | $0.009851 | $400.20 | $328,650 |
| 2015-01-07 | $0.009847 | $0.01028 | $0.008683 | $0.008721 | $2.90 | $291,005 |
| 2015-01-08 | $0.008715 | $0.01019 | $0.007747 | $0.007747 | $391.69 | $258,538 |
| 2015-01-09 | $0.007720 | $0.009677 | $0.007708 | $0.008817 | $146.69 | $294,287 |
| 2015-01-10 | $0.008898 | $0.008898 | $0.007687 | $0.007694 | $455.53 | $256,868 |
| 2015-01-11 | $0.007689 | $0.007830 | $0.007426 | $0.007444 | $2.86 | $248,545 |
| 2015-01-12 | $0.007457 | $0.008957 | $0.005356 | $0.005356 | $334.00 | $178,861 |
| 2015-01-13 | $0.005348 | $0.006155 | $0.004525 | $0.005197 | $11.65 | $173,596 |
| 2015-01-14 | $0.005152 | $0.005176 | $0.002556 | $0.004079 | $5.47 | $136,247 |
| 2015-01-15 | $0.004051 | $0.006330 | $0.003313 | $0.006205 | $15.80 | $207,314 |
| 2015-01-16 | $0.006182 | $0.006549 | $0.002466 | $0.002497 | $2.50 | $83,440.65 |
| 2015-01-17 | $0.002494 | $0.002541 | $0.002338 | $0.002391 | $2.39 | $79,908.62 |
| 2015-01-18 | $0.002401 | $0.007064 | $0.002334 | $0.006936 | $2.03 | $231,857 |
| 2015-01-19 | $0.006974 | $0.007147 | $0.006837 | $0.007086 | $1.98 | $236,893 |
| 2015-01-20 | $0.007021 | $0.007098 | $0.006766 | $0.006973 | $1.60 | $233,172 |
| 2015-01-21 | $0.006975 | $0.008053 | $0.004461 | $0.008053 | $552.98 | $269,317 |
| 2015-01-22 | $0.008068 | $0.008412 | $0.006796 | $0.006899 | $20.88 | $230,768 |
| 2015-01-23 | $0.006903 | $0.007441 | $0.005959 | $0.007379 | $25.95 | $246,852 |
| 2015-01-24 | $0.007373 | $0.008411 | $0.007288 | $0.008399 | $16.57 | $281,006 |
| 2015-01-25 | $0.008382 | $0.008637 | $0.008234 | $0.008537 | $6.89 | $285,688 |
| 2015-01-26 | $0.008549 | $0.01021 | $0.008549 | $0.009039 | $2.20 | $302,517 |
| 2015-01-27 | $0.009029 | $0.009105 | $0.006614 | $0.008947 | $64.47 | $299,510 |
| 2015-01-28 | $0.008943 | $0.009051 | $0.006298 | $0.007200 | $2.55 | $241,067 |
| 2015-01-29 | $0.007183 | $0.007800 | $0.005916 | $0.006171 | $29.16 | $206,627 |
| 2015-01-30 | $0.006151 | $0.007585 | $0.006039 | $0.007472 | $1.72 | $250,244 |
| 2015-01-31 | $0.007473 | $0.007706 | $0.007137 | $0.007346 | $7.46 | $246,049 |