GiveCoin GIVE
Xếp hạng #?
12:49:18 28/01/2016
GiveCoin (GIVE)
Không hoạt động
Lịch sử giá GiveCoin (GIVE) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.00002521 | $0.00002548 | $0.00002496 | $0.00002537 | $0.7610 | $5,599.53 |
| 2015-12-02 | $0.00002537 | $0.00002537 | $0.00002446 | $0.00002469 | $0.7406 | $5,449.67 |
| 2015-12-03 | $0.00003261 | $0.00003261 | $0.00002160 | $0.00002167 | $9.86 | $4,782.91 |
| 2015-12-04 | $0.00002166 | $0.00002180 | $0.00002135 | $0.00002178 | $0.2001 | $4,808.75 |
| 2015-12-05 | $0.00002179 | $0.00003118 | $0.00002179 | $0.00003111 | $0.4774 | $6,867.09 |
| 2015-12-06 | $0.00003112 | $0.00003169 | $0.00002350 | $0.00002350 | $52.52 | $5,187.01 |
| 2015-12-07 | $0.00002333 | $0.00003172 | $0.00002312 | $0.00002770 | $14.88 | $6,114.03 |
| 2015-12-08 | $0.00002769 | $0.00002782 | $0.00001971 | $0.00002479 | $8.41 | $5,471.37 |
| 2015-12-09 | $0.00002493 | $0.00003340 | $0.00002438 | $0.00003338 | $34.39 | $7,368.39 |
| 2015-12-10 | $0.00003340 | $0.00003356 | $0.00002069 | $0.00002494 | $13.58 | $5,504.55 |
| 2015-12-11 | $0.00002493 | $0.00003162 | $0.00002492 | $0.00003155 | $2.32 | $6,963.80 |
| 2015-12-12 | $0.00003164 | $0.00003284 | $0.00002968 | $0.00002971 | $2.18 | $6,557.88 |
| 2015-12-14 | $0.00002625 | $0.00002683 | $0.00002624 | $0.00002666 | $0.2666 | $5,885.24 |
| 2015-12-15 | $0.00002665 | $0.00002741 | $0.00002663 | $0.00002721 | $0.2721 | $6,006.98 |
| 2015-12-16 | $0.00002734 | $0.00002769 | $0.00002697 | $0.00002729 | $3.75 | $6,023.31 |
| 2015-12-17 | $0.00002730 | $0.00002747 | $0.00002693 | $0.00002738 | $0.6819 | $6,043.64 |
| 2015-12-18 | $0.00002736 | $0.00003247 | $0.00002730 | $0.00003246 | $6.65 | $7,164.51 |
| 2015-12-19 | $0.00003245 | $0.00003259 | $0.00003197 | $0.00003235 | $2.04 | $7,140.81 |
| 2015-12-20 | $0.00003236 | $0.00003239 | $0.00003208 | $0.00003228 | $0.9685 | $7,126.06 |
| 2015-12-21 | $0.00003502 | $0.00003558 | $0.00003050 | $0.00003070 | $0.8437 | $6,776.48 |
| 2015-12-22 | $0.00003070 | $0.00003106 | $0.00003049 | $0.00003061 | $1.07 | $6,756.79 |
| 2015-12-23 | $0.00003056 | $0.00003073 | $0.00002653 | $0.00002653 | $0.7958 | $5,855.50 |
| 2015-12-24 | $0.00002654 | $0.00002748 | $0.00002263 | $0.00002276 | $2.52 | $5,022.94 |
| 2015-12-25 | $0.00002275 | $0.00003193 | $0.00002260 | $0.00003189 | $0.9678 | $7,038.67 |
| 2015-12-26 | $0.00003190 | $0.00003202 | $0.00002073 | $0.00002089 | $3.48 | $4,612.03 |
| 2015-12-27 | $0.00002086 | $0.00002120 | $0.00001645 | $0.00002111 | $3.76 | $4,660.06 |
| 2015-12-28 | $0.00002114 | $0.00002148 | $0.00001674 | $0.00001689 | $1.57 | $3,729.14 |
| 2015-12-29 | $0.00001689 | $0.00001729 | $0.00001683 | $0.00001729 | $4.79 | $3,817.41 |
| 2015-12-30 | $0.00001732 | $0.00001738 | $0.00001688 | $0.00001709 | $3.25 | $3,772.47 |
| 2015-12-31 | $0.00002125 | $0.00002128 | $0.00001695 | $0.00001722 | $5.26 | $3,801.47 |