GridPay GRID
Xếp hạng #?
04:59:16 04/09/2016
GridPay (GRID)
Không hoạt động
Lịch sử giá GridPay (GRID) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.1486 | $0.2702 | $0.1481 | $0.2321 | $3,611.98 | $0 |
| 2015-05-02 | $0.2323 | $0.2392 | $0.2167 | $0.2384 | $280.57 | $0 |
| 2015-05-03 | $0.2384 | $0.2505 | $0.2070 | $0.2504 | $96.59 | $0 |
| 2015-05-04 | $0.2504 | $1.21 | $0.2504 | $1.15 | $2,201.61 | $0 |
| 2015-05-05 | $1.15 | $1.20 | $0.4637 | $0.7855 | $500.54 | $0 |
| 2015-05-06 | $0.7860 | $0.7863 | $0.5438 | $0.5744 | $538.20 | $0 |
| 2015-05-07 | $0.5741 | $2.18 | $0.04752 | $0.09493 | $6,304.50 | $0 |
| 2015-05-08 | $0.09488 | $0.1418 | $0.09357 | $0.1203 | $1,459.80 | $0 |
| 2015-05-09 | $0.1203 | $0.1204 | $0.04202 | $0.04426 | $260.55 | $0 |
| 2015-05-10 | $0.04424 | $0.1330 | $0.04299 | $0.05767 | $303.95 | $0 |
| 2015-05-11 | $0.05767 | $0.05858 | $0.04309 | $0.04592 | $73.55 | $0 |
| 2015-05-12 | $0.04591 | $0.1206 | $0.04590 | $0.1090 | $1,120.51 | $0 |
| 2015-05-13 | $0.1092 | $0.2056 | $0.08733 | $0.1531 | $670.22 | $0 |
| 2015-05-14 | $0.1530 | $0.1772 | $0.08613 | $0.09772 | $280.21 | $0 |
| 2015-05-15 | $0.09773 | $0.1260 | $0.07264 | $0.1188 | $69.16 | $0 |
| 2015-05-16 | $0.1188 | $0.1553 | $0.09163 | $0.1417 | $789.40 | $0 |
| 2015-05-17 | $0.1417 | $0.1726 | $0.1206 | $0.1726 | $22,145.90 | $0 |
| 2015-05-18 | $0.1726 | $0.1985 | $0.09540 | $0.09913 | $21,647.70 | $0 |
| 2015-05-19 | $0.09886 | $0.09886 | $0.07273 | $0.08185 | $35,532.40 | $0 |
| 2015-05-20 | $0.08352 | $0.1001 | $0.06712 | $0.07680 | $12,326.60 | $0 |
| 2015-05-21 | $0.07679 | $0.07680 | $0.02910 | $0.04341 | $4,290.55 | $0 |
| 2015-05-22 | $0.04685 | $0.04901 | $0.03232 | $0.03814 | $20,545.90 | $0 |
| 2015-05-23 | $0.03816 | $0.04025 | $0.01879 | $0.02219 | $13,837.20 | $0 |
| 2015-05-24 | $0.02219 | $0.02219 | $0.01453 | $0.01485 | $41,098.20 | $0 |
| 2015-05-25 | $0.01458 | $0.01550 | $0.006726 | $0.006726 | $33,756.40 | $0 |
| 2015-05-26 | $0.006727 | $0.008877 | $0.0004951 | $0.001021 | $64,973.90 | $0 |
| 2015-05-27 | $0.0008924 | $0.001179 | $0.0008534 | $0.0009562 | $10,953.90 | $0 |
| 2015-05-28 | $0.0009561 | $0.001426 | $0.0008291 | $0.001208 | $17,553.50 | $0 |
| 2015-05-29 | $0.001208 | $0.001299 | $0.0008886 | $0.0009934 | $16,727.30 | $0 |
| 2015-05-30 | $0.0009934 | $0.001015 | $0.0008153 | $0.0008494 | $11,569.50 | $0 |
| 2015-05-31 | $0.0008486 | $0.001078 | $0.0007804 | $0.0008609 | $9,962.33 | $0 |