GiveCoin GIVE
Xếp hạng #?
12:49:18 28/01/2016
GiveCoin (GIVE)
Không hoạt động
Lịch sử giá GiveCoin (GIVE) 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 | $0.00002198 | $0.00003466 | $0.00002170 | $0.00003462 | $15.49 | $7,423.99 |
| 2015-04-02 | $0.00003459 | $0.00003462 | $0.00002700 | $0.00002783 | $5.20 | $5,972.81 |
| 2015-04-03 | $0.00002784 | $0.00003567 | $0.00002287 | $0.00003560 | $10.17 | $7,650.92 |
| 2015-04-04 | $0.00003560 | $0.00004065 | $0.00002534 | $0.00004059 | $65.71 | $8,734.11 |
| 2015-04-05 | $0.00004060 | $0.00004064 | $0.00002568 | $0.00002606 | $12.59 | $5,614.17 |
| 2015-04-06 | $0.00002607 | $0.00002618 | $0.00002546 | $0.00002555 | $4.11 | $5,509.51 |
| 2015-04-07 | $0.00002553 | $0.00002558 | $0.00002522 | $0.00002532 | $6.90 | $5,466.18 |
| 2015-04-08 | $0.00002531 | $0.00002538 | $0.00002198 | $0.00002205 | $5.32 | $4,767.00 |
| 2015-04-09 | $0.00002203 | $0.00002926 | $0.00002155 | $0.00002924 | $9.07 | $6,330.35 |
| 2015-04-10 | $0.00002924 | $0.00002924 | $0.00002095 | $0.00002361 | $1.75 | $5,116.46 |
| 2015-04-11 | $0.00002360 | $0.00002380 | $0.00002108 | $0.00002366 | $3.32 | $5,137.81 |
| 2015-04-12 | $0.00002365 | $0.00002366 | $0.00002101 | $0.00002362 | $7.76 | $5,135.12 |
| 2015-04-13 | $0.00002359 | $0.00003304 | $0.00001998 | $0.00002021 | $8.05 | $4,396.89 |
| 2015-04-14 | $0.00002023 | $0.00002025 | $0.00001947 | $0.00001972 | $2.92 | $4,300.29 |
| 2015-04-15 | $0.00001972 | $0.00006420 | $0.00001968 | $0.00004253 | $85.04 | $9,290.39 |
| 2015-04-16 | $0.00004254 | $0.00004309 | $0.00002931 | $0.00003200 | $38.56 | $7,003.15 |
| 2015-04-17 | $0.00003200 | $0.00004022 | $0.00002663 | $0.00003566 | $8.87 | $7,827.86 |
| 2015-04-18 | $0.00003566 | $0.00003586 | $0.00002666 | $0.00002680 | $11.22 | $5,898.39 |
| 2015-04-19 | $0.00002681 | $0.00002716 | $0.00002668 | $0.00002671 | $7.05 | $5,887.14 |
| 2015-04-20 | $0.00002671 | $0.00002927 | $0.00002460 | $0.00002471 | $17.08 | $5,448.51 |
| 2015-04-21 | $0.00002471 | $0.00002588 | $0.00002467 | $0.00002588 | $2.30 | $5,712.59 |
| 2015-04-22 | $0.00002592 | $0.00002599 | $0.00002335 | $0.00002342 | $3.89 | $5,169.20 |
| 2015-04-23 | $0.00002341 | $0.00002601 | $0.00002332 | $0.00002601 | $6.84 | $5,741.62 |
| 2015-04-24 | $0.00002596 | $0.00003704 | $0.00002311 | $0.00002775 | $8.26 | $6,126.02 |
| 2015-04-25 | $0.00002775 | $0.00002791 | $0.00002289 | $0.00002718 | $20.24 | $5,999.27 |
| 2015-04-26 | $0.00002717 | $0.00002723 | $0.00002179 | $0.00002194 | $17.88 | $4,843.70 |
| 2015-04-27 | $0.00002194 | $0.00002900 | $0.00001969 | $0.00002293 | $10.70 | $5,061.26 |
| 2015-04-28 | $0.00002290 | $0.00002295 | $0.00002233 | $0.00002259 | $2.29 | $4,985.52 |
| 2015-04-29 | $0.00002256 | $0.00002270 | $0.00002234 | $0.00002260 | $5.86 | $4,988.77 |
| 2015-04-30 | $0.00002257 | $0.00003049 | $0.00002025 | $0.00002125 | $5.22 | $4,691.41 |