GraphCoin GPH
Xếp hạng #?
03:34:23 13/10/2015
GraphCoin (GPH)
Không hoạt động
Lịch sử giá GraphCoin (GPH) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-02 | $0.01853 | $0.02355 | $0.01785 | $0.01833 | $2,398.85 | $0 |
| 2015-05-03 | $0.01833 | $0.02891 | $0.01827 | $0.02289 | $9,370.04 | $0 |
| 2015-05-04 | $0.02289 | $0.03304 | $0.02095 | $0.02578 | $4,951.20 | $0 |
| 2015-05-05 | $0.02409 | $0.02964 | $0.02050 | $0.02361 | $2,963.62 | $0 |
| 2015-05-06 | $0.02362 | $0.03112 | $0.02067 | $0.02573 | $2,147.22 | $0 |
| 2015-05-07 | $0.02572 | $0.04042 | $0.02066 | $0.02404 | $2,185.30 | $0 |
| 2015-05-08 | $0.02403 | $0.04334 | $0.02219 | $0.02926 | $1,540.32 | $0 |
| 2015-05-09 | $0.02925 | $0.03055 | $0.02132 | $0.02542 | $4,743.07 | $0 |
| 2015-05-10 | $0.02541 | $0.02646 | $0.02144 | $0.02403 | $2,098.15 | $0 |
| 2015-05-11 | $0.02403 | $0.03118 | $0.02383 | $0.02810 | $3,129.06 | $0 |
| 2015-05-12 | $0.02810 | $0.03561 | $0.02421 | $0.02438 | $3,146.73 | $0 |
| 2015-05-13 | $0.02441 | $0.02838 | $0.02190 | $0.02836 | $1,506.14 | $0 |
| 2015-05-14 | $0.02834 | $0.03794 | $0.02347 | $0.02758 | $9,877.38 | $0 |
| 2015-05-15 | $0.02758 | $0.03299 | $0.02052 | $0.02609 | $4,327.83 | $0 |
| 2015-05-16 | $0.02610 | $0.02611 | $0.01537 | $0.01872 | $6,044.21 | $0 |
| 2015-05-17 | $0.01872 | $0.02101 | $0.01567 | $0.02007 | $2,408.63 | $0 |
| 2015-05-18 | $0.02008 | $0.02128 | $0.01048 | $0.01457 | $1,251.51 | $0 |
| 2015-05-19 | $0.01305 | $0.01861 | $0.009750 | $0.01090 | $985.03 | $0 |
| 2015-05-20 | $0.01090 | $0.01341 | $0.01060 | $0.01213 | $441.41 | $0 |
| 2015-05-21 | $0.01030 | $0.01745 | $0.009357 | $0.01633 | $819.79 | $0 |
| 2015-05-22 | $0.01632 | $0.01686 | $0.01372 | $0.01391 | $388.39 | $0 |
| 2015-05-23 | $0.01391 | $0.01542 | $0.01195 | $0.01195 | $367.55 | $0 |
| 2015-05-24 | $0.01196 | $0.01793 | $0.009675 | $0.01790 | $453.39 | $0 |
| 2015-05-25 | $0.01790 | $0.02045 | $0.01191 | $0.01191 | $2,029.31 | $0 |
| 2015-05-26 | $0.01191 | $0.01429 | $0.006534 | $0.01231 | $967.12 | $0 |
| 2015-05-27 | $0.01231 | $0.01232 | $0.008361 | $0.01115 | $8,164.59 | $0 |
| 2015-05-28 | $0.01115 | $0.01521 | $0.006831 | $0.007808 | $2,166.26 | $0 |
| 2015-05-29 | $0.007807 | $0.007812 | $0.003080 | $0.004301 | $836.14 | $0 |
| 2015-05-30 | $0.004301 | $0.004301 | $0.002111 | $0.002338 | $212.33 | $0 |
| 2015-05-31 | $0.002336 | $0.006966 | $0.002237 | $0.004227 | $3,405.14 | $0 |