GiveCoin GIVE
Xếp hạng #?
12:49:18 28/01/2016
GiveCoin (GIVE)
Không hoạt động
Lịch sử giá GiveCoin (GIVE) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.00001612 | $0.00002675 | $0.00001549 | $0.00002675 | $25.59 | $5,905.04 |
| 2015-06-02 | $0.00002675 | $0.00002717 | $0.00002669 | $0.00002708 | $17.22 | $5,978.39 |
| 2015-06-03 | $0.00001799 | $0.00001819 | $0.00001791 | $0.00001807 | $0.7047 | $3,988.75 |
| 2015-06-04 | $0.00001807 | $0.00002476 | $0.00001796 | $0.00002019 | $13.02 | $4,456.56 |
| 2015-06-05 | $0.00002017 | $0.00002021 | $0.00001785 | $0.00001800 | $3.62 | $3,972.48 |
| 2015-06-06 | $0.00001800 | $0.00001802 | $0.00001572 | $0.00001579 | $4.70 | $3,486.21 |
| 2015-06-07 | $0.00001579 | $0.00002458 | $0.00001573 | $0.00002011 | $9.74 | $4,438.00 |
| 2015-06-08 | $0.00002006 | $0.00003417 | $0.00002006 | $0.00002742 | $46.50 | $6,053.64 |
| 2015-06-09 | $0.00002742 | $0.00002771 | $0.00002290 | $0.00002290 | $7.14 | $5,056.01 |
| 2015-06-10 | $0.00002290 | $0.00002297 | $0.00002052 | $0.00002059 | $3.21 | $4,545.54 |
| 2015-06-11 | $0.00002060 | $0.00002073 | $0.00001833 | $0.00001838 | $3.94 | $4,056.12 |
| 2015-06-12 | $0.00001838 | $0.00001848 | $0.00001834 | $0.00001840 | $1.28 | $4,061.31 |
| 2015-06-13 | $0.00001839 | $0.00001861 | $0.00001834 | $0.00001861 | $0.4838 | $4,107.22 |
| 2015-06-14 | $0.00001861 | $0.00002105 | $0.00001860 | $0.00002102 | $9.81 | $4,639.71 |
| 2015-06-15 | $0.00002101 | $0.00002141 | $0.00001879 | $0.00002131 | $25.30 | $4,704.87 |
| 2015-06-16 | $0.00002131 | $0.00002391 | $0.00002125 | $0.00002258 | $9.00 | $4,984.44 |
| 2015-06-17 | $0.00002257 | $0.00003523 | $0.00002218 | $0.00002493 | $17.59 | $5,502.70 |
| 2015-06-18 | $0.00002494 | $0.00003265 | $0.00002241 | $0.00002241 | $23.07 | $4,946.92 |
| 2015-06-19 | $0.00002241 | $0.00002259 | $0.00002194 | $0.00002201 | $0.5966 | $4,859.48 |
| 2015-06-20 | $0.00002201 | $0.00002652 | $0.00001930 | $0.00002207 | $1.30 | $4,871.53 |
| 2015-06-21 | $0.00002207 | $0.00002689 | $0.00002177 | $0.00002683 | $4.24 | $5,923.29 |
| 2015-06-22 | $0.00002684 | $0.00002970 | $0.00002438 | $0.00002717 | $17.99 | $5,997.46 |
| 2015-06-23 | $0.00002716 | $0.00004154 | $0.00002674 | $0.00004153 | $3,158.57 | $9,167.40 |
| 2015-06-24 | $0.00004153 | $0.00009170 | $0.00003390 | $0.00006494 | $7,980.58 | $14,335.23 |
| 2015-06-25 | $0.00006490 | $0.00007954 | $0.00004839 | $0.00005584 | $2,350.69 | $12,326.96 |
| 2015-06-26 | $0.00005580 | $0.00005586 | $0.00003382 | $0.00003654 | $254.28 | $8,065.64 |
| 2015-06-27 | $0.00003654 | $0.00005625 | $0.00003654 | $0.00005273 | $126.18 | $11,639.05 |
| 2015-06-28 | $0.00005270 | $0.00005272 | $0.00002490 | $0.00002490 | $275.98 | $5,496.67 |
| 2015-06-29 | $0.00002487 | $0.00004104 | $0.00002486 | $0.00003085 | $59.94 | $6,809.32 |
| 2015-06-30 | $0.00003085 | $0.00003203 | $0.00002824 | $0.00003157 | $6.52 | $6,968.45 |