GridPay GRID
Xếp hạng #?
04:59:16 04/09/2016
GridPay (GRID)
Không hoạt động
Lịch sử giá GridPay (GRID) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.02931 | $0.03555 | $0.02929 | $0.03486 | $18.91 | $0 |
| 2015-04-02 | $0.03484 | $0.04351 | $0.03460 | $0.04326 | $311.90 | $0 |
| 2015-04-03 | $0.04327 | $0.04626 | $0.04307 | $0.04617 | $49.01 | $0 |
| 2015-04-04 | $0.04617 | $0.06182 | $0.04536 | $0.06158 | $336.96 | $0 |
| 2015-04-05 | $0.06160 | $0.1303 | $0.06149 | $0.1303 | $2,174.44 | $0 |
| 2015-04-06 | $0.1304 | $0.1308 | $0.07207 | $0.07895 | $751.03 | $0 |
| 2015-04-07 | $0.07888 | $0.07904 | $0.05317 | $0.05317 | $128.49 | $0 |
| 2015-04-08 | $0.05314 | $0.05581 | $0.04886 | $0.05390 | $57.47 | $0 |
| 2015-04-09 | $0.05385 | $0.05414 | $0.04669 | $0.04752 | $47.36 | $0 |
| 2015-04-10 | $0.04752 | $0.04958 | $0.04483 | $0.04958 | $64.92 | $0 |
| 2015-04-11 | $0.04956 | $0.07410 | $0.04475 | $0.06624 | $286.35 | $0 |
| 2015-04-12 | $0.06623 | $0.1197 | $0.06503 | $0.1185 | $1,413.37 | $0 |
| 2015-04-13 | $0.1184 | $0.1189 | $0.09545 | $0.09545 | $1,177.85 | $0 |
| 2015-04-14 | $0.09552 | $0.09561 | $0.07788 | $0.09335 | $110.38 | $0 |
| 2015-04-15 | $0.09332 | $0.09465 | $0.07292 | $0.07439 | $115.55 | $0 |
| 2015-04-16 | $0.07442 | $0.1151 | $0.07442 | $0.1072 | $1,302.13 | $0 |
| 2015-04-17 | $0.1072 | $0.1128 | $0.1027 | $0.1048 | $226.95 | $0 |
| 2015-04-18 | $0.1047 | $0.1054 | $0.1038 | $0.1050 | $1.05 | $0 |
| 2015-04-19 | $0.1050 | $0.1188 | $0.09406 | $0.09421 | $208.70 | $0 |
| 2015-04-20 | $0.09422 | $0.1053 | $0.08995 | $0.09005 | $217.33 | $0 |
| 2015-04-21 | $0.09005 | $0.09433 | $0.08994 | $0.09433 | $60.68 | $0 |
| 2015-04-22 | $0.09447 | $0.09539 | $0.09361 | $0.09390 | $60.40 | $0 |
| 2015-04-23 | $0.09385 | $0.09451 | $0.09350 | $0.09418 | $60.59 | $0 |
| 2015-04-24 | $0.2285 | $0.2295 | $0.1105 | $0.1235 | $23.14 | $0 |
| 2015-04-25 | $0.1235 | $0.1242 | $0.08441 | $0.1058 | $650.84 | $0 |
| 2015-04-26 | $0.1057 | $0.1060 | $0.08814 | $0.09001 | $0.4102 | $0 |
| 2015-04-27 | $0.09001 | $0.09565 | $0.08975 | $0.09401 | $65.00 | $0 |
| 2015-04-28 | $0.09387 | $0.1195 | $0.09243 | $0.1175 | $1,172.57 | $0 |
| 2015-04-29 | $0.1173 | $0.1364 | $0.1171 | $0.1359 | $938.83 | $0 |
| 2015-04-30 | $0.1357 | $0.1643 | $0.1353 | $0.1486 | $789.67 | $0 |