Gridcoin Classic GRCX
Xếp hạng #?
11:59:09 23/04/2015
Gridcoin Classic (GRCX)
Không hoạt động
Lịch sử giá Gridcoin Classic (GRCX) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.003701 | $0.004456 | $0.003353 | $0.004269 | $343.01 | $125,570 |
| 2014-09-02 | $0.004265 | $0.004498 | $0.003789 | $0.003843 | $23.12 | $113,291 |
| 2014-09-03 | $0.003838 | $0.004198 | $0.003476 | $0.004182 | $54.89 | $123,595 |
| 2014-09-04 | $0.004183 | $0.005020 | $0.003732 | $0.005007 | $721.13 | $148,345 |
| 2014-09-05 | $0.005007 | $0.005302 | $0.004595 | $0.004595 | $97.88 | $136,439 |
| 2014-09-06 | $0.004384 | $0.004812 | $0.004350 | $0.004350 | $50.29 | $129,446 |
| 2014-09-07 | $0.004344 | $0.004996 | $0.003721 | $0.004850 | $261.13 | $144,668 |
| 2014-09-08 | $0.004846 | $0.005225 | $0.004034 | $0.004075 | $29.75 | $121,828 |
| 2014-09-09 | $0.004077 | $0.004794 | $0.003687 | $0.004746 | $22.42 | $142,218 |
| 2014-09-10 | $0.004748 | $0.005368 | $0.004100 | $0.005135 | $223.99 | $154,218 |
| 2014-09-11 | $0.005137 | $0.005290 | $0.004362 | $0.005290 | $31.93 | $159,210 |
| 2014-09-12 | $0.005288 | $0.005288 | $0.004335 | $0.004356 | $315.06 | $131,409 |
| 2014-09-13 | $0.004356 | $0.005054 | $0.004306 | $0.004494 | $38.65 | $135,892 |
| 2014-09-14 | $0.004495 | $0.004834 | $0.004241 | $0.004751 | $204.65 | $143,994 |
| 2014-09-15 | $0.004750 | $0.005771 | $0.004367 | $0.005093 | $2,297.38 | $154,722 |
| 2014-09-16 | $0.005088 | $0.007408 | $0.004615 | $0.005851 | $662.22 | $178,117 |
| 2014-09-17 | $0.005848 | $0.005848 | $0.004728 | $0.005661 | $414.66 | $172,723 |
| 2014-09-18 | $0.005655 | $0.006421 | $0.005224 | $0.005656 | $422.41 | $172,973 |
| 2014-09-19 | $0.005651 | $0.009157 | $0.004190 | $0.009055 | $1,622.18 | $277,536 |
| 2014-09-20 | $0.009052 | $0.009369 | $0.006699 | $0.008397 | $257.75 | $257,917 |
| 2014-09-21 | $0.008594 | $0.01016 | $0.007030 | $0.01016 | $727.17 | $312,620 |
| 2014-09-22 | $0.01009 | $0.01080 | $0.007944 | $0.01043 | $2,137.32 | $321,872 |
| 2014-09-23 | $0.01043 | $0.01212 | $0.009730 | $0.01151 | $1,648.27 | $355,898 |
| 2014-09-24 | $0.01151 | $0.01188 | $0.01010 | $0.01082 | $682.55 | $335,272 |
| 2014-09-25 | $0.01082 | $0.01251 | $0.01067 | $0.01194 | $920.06 | $370,916 |
| 2014-09-26 | $0.01194 | $0.01253 | $0.01029 | $0.01033 | $886.08 | $321,590 |
| 2014-09-27 | $0.01031 | $0.01149 | $0.01015 | $0.01098 | $496.77 | $342,691 |
| 2014-09-28 | $0.01098 | $0.01136 | $0.009940 | $0.01078 | $885.56 | $336,685 |
| 2014-09-29 | $0.01077 | $0.01113 | $0.009910 | $0.01055 | $278.96 | $330,314 |
| 2014-09-30 | $0.01056 | $0.01136 | $0.01034 | $0.01136 | $176.05 | $356,443 |