GreeceCoin GRCE
Xếp hạng #?
-
GreeceCoin (GRCE)
Không hoạt động
Lịch sử giá GreeceCoin (GRCE) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.001370 | $0.007943 | $0.001370 | $0.007803 | $74.08 | $131,943 |
| 2014-05-02 | $0.007809 | $0.01768 | $0.004942 | $0.01560 | $2.51 | $264,147 |
| 2014-05-03 | $0.01557 | $0.01906 | $0.001534 | $0.001754 | $18.32 | $29,741.81 |
| 2014-05-04 | $0.001751 | $0.003885 | $0.001327 | $0.003028 | $15.86 | $51,406.85 |
| 2014-05-05 | $0.003033 | $0.01619 | $0.002972 | $0.01618 | $1.16 | $274,926 |
| 2014-05-06 | $0.01619 | $0.01625 | $0.01107 | $0.01110 | $2.71 | $188,940 |
| 2014-05-07 | $0.01107 | $0.01638 | $0.003502 | $0.003516 | $20.00 | $59,934.98 |
| 2014-05-08 | $0.003511 | $0.006077 | $0.003505 | $0.005618 | $8.31 | $95,891.91 |
| 2014-05-09 | $0.005618 | $0.005834 | $0.001010 | $0.003376 | $4.52 | $57,681.07 |
| 2014-05-10 | $0.003371 | $0.003680 | $0.0008261 | $0.003650 | $36.25 | $62,461.70 |
| 2014-05-11 | $0.003648 | $0.005252 | $0.001003 | $0.004855 | $15.31 | $83,191.86 |
| 2014-05-12 | $0.004855 | $0.004866 | $0.001540 | $0.003462 | $14.47 | $59,401.52 |
| 2014-05-13 | $0.003468 | $0.006617 | $0.001341 | $0.006615 | $25.85 | $113,633 |
| 2014-05-14 | $0.006614 | $0.007094 | $0.0003546 | $0.001772 | $5.84 | $30,478.34 |
| 2014-05-15 | $0.001771 | $0.002707 | $0.0004486 | $0.002704 | $1.69 | $46,566.42 |
| 2014-05-16 | $0.002704 | $0.006250 | $0.001391 | $0.001944 | $1.12 | $33,526.10 |
| 2014-05-17 | $0.001942 | $0.001942 | $0.0004287 | $0.0006370 | $16.38 | $10,997.59 |
| 2014-05-18 | $0.0006374 | $0.001467 | $0.0003581 | $0.0005361 | $6.62 | $9,267.68 |
| 2014-05-19 | $0.0005363 | $0.001420 | $0.0004581 | $0.0005639 | $40.58 | $9,761.63 |
| 2014-05-20 | $0.0005641 | $0.001582 | $0.0005500 | $0.0006559 | $21.00 | $11,367.65 |
| 2014-05-21 | $0.0006557 | $0.001469 | $0.0002936 | $0.001460 | $43.02 | $25,336.15 |
| 2014-05-22 | $0.001461 | $0.001535 | $0.0003039 | $0.001250 | $3.04 | $21,718.58 |
| 2014-05-23 | $0.001252 | $0.001273 | $0.0003717 | $0.0008831 | $6.29 | $15,349.71 |
| 2014-05-24 | $0.0008823 | $0.002635 | $0.0008756 | $0.001926 | $8.78 | $33,481.16 |
| 2014-05-25 | $0.001926 | $0.003700 | $0.0002808 | $0.0005136 | $0.1113 | $8,926.53 |
| 2014-05-26 | $0.0005144 | $0.0005296 | $0.0002942 | $0.0003266 | $0.09438 | $5,679.45 |
| 2014-05-27 | $0.0003267 | $0.0005833 | $0.0003105 | $0.0005782 | $16.85 | $10,060.32 |
| 2014-05-28 | $0.0005789 | $0.003224 | $0.0005367 | $0.001944 | $5.70 | $33,823.59 |
| 2014-05-29 | $0.001946 | $0.003191 | $0.0001908 | $0.0002522 | $0.2930 | $4,390.44 |
| 2014-05-30 | $0.0002522 | $0.0004948 | $0.0002278 | $0.0004923 | $0.08492 | $8,570.36 |
| 2014-05-31 | $0.0004923 | $0.0004927 | $0.0001848 | $0.0001878 | $7.34 | $3,272.46 |