GiveCoin GIVE
Xếp hạng #?
12:49:18 28/01/2016
GiveCoin (GIVE)
Không hoạt động
Lịch sử giá GiveCoin (GIVE) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.00001993 | $0.00001995 | $0.00001947 | $0.00001974 | $4.22 | $4,357.61 |
| 2015-08-02 | $0.00001971 | $0.00001981 | $0.00001943 | $0.00001978 | $0.9295 | $4,367.05 |
| 2015-08-03 | $0.00001978 | $0.00001998 | $0.00001962 | $0.00001969 | $1.99 | $4,345.47 |
| 2015-08-04 | $0.00001969 | $0.00002284 | $0.00001704 | $0.00002282 | $37.49 | $5,038.08 |
| 2015-08-05 | $0.00002282 | $0.00002284 | $0.00001691 | $0.00001691 | $1.21 | $3,733.15 |
| 2015-08-06 | $0.00001691 | $0.00001691 | $0.00001670 | $0.00001672 | $0.9783 | $3,690.73 |
| 2015-08-07 | $0.00001671 | $0.00002794 | $0.00001658 | $0.00002794 | $17.89 | $6,167.61 |
| 2015-08-08 | $0.00002797 | $0.00002799 | $0.00001825 | $0.00001825 | $1.01 | $4,029.34 |
| 2015-08-09 | $0.00001828 | $0.00002670 | $0.00001823 | $0.00001856 | $2.74 | $4,096.01 |
| 2015-08-10 | $0.00001856 | $0.00002653 | $0.00001851 | $0.00002644 | $7.29 | $5,836.45 |
| 2015-08-11 | $0.00002643 | $0.00002661 | $0.00002382 | $0.00002433 | $0.9425 | $5,369.70 |
| 2015-08-12 | $0.00002433 | $0.00002436 | $0.00002134 | $0.00002397 | $0.5077 | $5,291.62 |
| 2015-08-13 | $0.00002397 | $0.00002397 | $0.00001840 | $0.00001848 | $1.99 | $4,078.94 |
| 2015-08-14 | $0.00001849 | $0.00001872 | $0.00001831 | $0.00001860 | $0.3721 | $4,106.80 |
| 2015-08-15 | $0.00001859 | $0.00001867 | $0.00001829 | $0.00001830 | $2.43 | $4,040.58 |
| 2015-08-16 | $0.00001831 | $0.00001837 | $0.00001293 | $0.00001293 | $12.90 | $2,853.22 |
| 2015-08-17 | $0.00001293 | $0.00001813 | $0.00001286 | $0.00001548 | $6.26 | $3,416.44 |
| 2015-08-18 | $0.00001548 | $0.00001548 | $0.00001279 | $0.00001279 | $0.8280 | $2,823.15 |
| 2015-08-19 | $0.00001354 | $0.00001424 | $0.00001118 | $0.00001134 | $17.75 | $2,502.33 |
| 2015-08-20 | $0.00001133 | $0.00001424 | $0.00001133 | $0.00001177 | $2.81 | $2,598.26 |
| 2015-08-21 | $0.00001177 | $0.00001402 | $0.00001161 | $0.00001397 | $3.29 | $3,082.74 |
| 2015-08-22 | $0.00001395 | $0.00002026 | $0.00001363 | $0.00001613 | $22.35 | $3,561.40 |
| 2015-08-23 | $0.00001613 | $0.00001629 | $0.00001579 | $0.00001599 | $1.37 | $3,528.93 |
| 2015-08-24 | $0.00001597 | $0.00002183 | $0.00001515 | $0.00002114 | $9.33 | $4,666.31 |
| 2015-08-25 | $0.00002105 | $0.00002157 | $0.00001482 | $0.00001552 | $1.96 | $3,425.29 |
| 2015-08-26 | $0.00001551 | $0.00001618 | $0.00001541 | $0.00001581 | $1.90 | $3,489.28 |
| 2015-08-27 | $0.00001581 | $0.00001601 | $0.00001566 | $0.00001572 | $2.28 | $3,469.81 |
| 2015-08-28 | $0.00001573 | $0.00002101 | $0.00001546 | $0.00002083 | $3.22 | $4,598.65 |
| 2015-08-29 | $0.00002083 | $0.00002299 | $0.00001594 | $0.00002298 | $4.09 | $5,072.47 |
| 2015-08-30 | $0.00002298 | $0.00002510 | $0.00001594 | $0.00001828 | $6.68 | $4,034.75 |
| 2015-08-31 | $0.00001830 | $0.00002088 | $0.00001581 | $0.00001841 | $3.51 | $4,064.79 |