GraphCoin GPH
Xếp hạng #?
03:34:23 13/10/2015
GraphCoin (GPH)
Không hoạt động
Lịch sử giá GraphCoin (GPH) 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 | $0.004228 | $0.005944 | $0.002005 | $0.002020 | $270.33 | $0 |
| 2015-06-02 | $0.002019 | $0.002920 | $0.002019 | $0.002083 | $47.90 | $0 |
| 2015-06-03 | $0.002082 | $0.002360 | $0.001816 | $0.002094 | $113.05 | $0 |
| 2015-06-04 | $0.002094 | $0.002096 | $0.001751 | $0.001936 | $15.81 | $0 |
| 2015-06-05 | $0.001934 | $0.002309 | $0.001797 | $0.002247 | $7.97 | $0 |
| 2015-06-06 | $0.002248 | $0.002249 | $0.001670 | $0.001715 | $82.12 | $0 |
| 2015-06-07 | $0.001715 | $0.002135 | $0.001452 | $0.001529 | $4.23 | $0 |
| 2015-06-08 | $0.001529 | $0.001730 | $0.0009148 | $0.001723 | $33.80 | $0 |
| 2015-06-09 | $0.001723 | $0.001724 | $0.0008017 | $0.0008017 | $5.38 | $0 |
| 2015-06-10 | $0.0008015 | $0.001832 | $0.0007992 | $0.001830 | $4.74 | $0 |
| 2015-06-11 | $0.001831 | $0.001841 | $0.0006027 | $0.0006041 | $23.04 | $0 |
| 2015-06-12 | $0.0006041 | $0.001120 | $0.0006031 | $0.0007382 | $5.89 | $0 |
| 2015-06-13 | $0.0007380 | $0.001096 | $0.0006385 | $0.0006391 | $27.24 | $0 |
| 2015-06-14 | $0.0006392 | $0.0009329 | $0.0004781 | $0.0006002 | $81.82 | $0 |
| 2015-06-15 | $0.0005999 | $0.0006110 | $0.0005034 | $0.0005802 | $71.56 | $0 |
| 2015-06-16 | $0.0005801 | $0.001240 | $0.0004916 | $0.0008920 | $25.76 | $0 |
| 2015-06-17 | $0.0008918 | $0.001331 | $0.0004894 | $0.0008169 | $89.60 | $0 |
| 2015-06-18 | $0.0008173 | $0.001204 | $0.0007491 | $0.0007503 | $121.20 | $0 |
| 2015-06-19 | $0.0007504 | $0.002377 | $0.0004701 | $0.002290 | $112.91 | $0 |
| 2015-06-20 | $0.002290 | $0.002290 | $0.0005838 | $0.001830 | $177.84 | $0 |
| 2015-06-21 | $0.001829 | $0.001830 | $0.001566 | $0.001742 | $11.86 | $0 |
| 2015-06-22 | $0.001742 | $0.001750 | $0.001556 | $0.001568 | $1.04 | $0 |
| 2015-06-23 | $0.001568 | $0.001570 | $0.0007840 | $0.0007852 | $7.62 | $0 |
| 2015-06-24 | $0.0007852 | $0.001267 | $0.0006313 | $0.001267 | $14.15 | $0 |
| 2015-06-25 | $0.001266 | $0.001908 | $0.0006197 | $0.0006373 | $190.50 | $0 |
| 2015-06-26 | $0.0006368 | $0.002070 | $0.0006344 | $0.001518 | $128.58 | $0 |
| 2015-06-27 | $0.001517 | $0.001862 | $0.001515 | $0.001575 | $0.7256 | $0 |
| 2015-06-28 | $0.001575 | $0.001602 | $0.001424 | $0.001424 | $2.89 | $0 |
| 2015-06-29 | $0.001423 | $0.002094 | $0.0008400 | $0.002088 | $21.95 | $0 |
| 2015-06-30 | $0.002088 | $0.003710 | $0.001311 | $0.001318 | $0.2639 | $0 |