Gridcoin Classic GRCX
Xếp hạng #?
11:59:09 23/04/2015
Gridcoin Classic (GRCX)
Không hoạt động
Lịch sử giá Gridcoin Classic (GRCX) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.01137 | $0.01194 | $0.01119 | $0.01173 | $1,581.02 | $369,261 |
| 2014-10-02 | $0.01173 | $0.01187 | $0.01065 | $0.01177 | $1,597.63 | $371,462 |
| 2014-10-03 | $0.01177 | $0.01177 | $0.01034 | $0.01078 | $390.13 | $340,369 |
| 2014-10-04 | $0.01079 | $0.01122 | $0.009040 | $0.009839 | $319.79 | $310,582 |
| 2014-10-05 | $0.009840 | $0.01019 | $0.008720 | $0.009615 | $700.80 | $303,605 |
| 2014-10-06 | $0.009612 | $0.009939 | $0.008813 | $0.009803 | $539.87 | $309,538 |
| 2014-10-07 | $0.009818 | $0.01046 | $0.009476 | $0.01023 | $800.53 | $323,072 |
| 2014-10-08 | $0.01023 | $0.01083 | $0.009380 | $0.01082 | $1,387.61 | $341,613 |
| 2014-10-09 | $0.01081 | $0.01145 | $0.01021 | $0.01119 | $1,508.80 | $353,409 |
| 2014-10-10 | $0.01118 | $0.01153 | $0.009957 | $0.01122 | $681.12 | $354,220 |
| 2014-10-11 | $0.01121 | $0.01148 | $0.009010 | $0.01132 | $421.19 | $357,274 |
| 2014-10-12 | $0.01112 | $0.01203 | $0.01009 | $0.01200 | $845.28 | $378,827 |
| 2014-10-13 | $0.01198 | $0.01220 | $0.01066 | $0.01208 | $562.14 | $381,353 |
| 2014-10-14 | $0.01212 | $0.01284 | $0.01111 | $0.01262 | $1,092.22 | $408,285 |
| 2014-10-15 | $0.01262 | $0.01266 | $0.01090 | $0.01240 | $594.42 | $402,092 |
| 2014-10-16 | $0.01239 | $0.01249 | $0.01017 | $0.01124 | $499.43 | $365,338 |
| 2014-10-17 | $0.01124 | $0.01125 | $0.009155 | $0.01072 | $1,789.92 | $349,095 |
| 2014-10-18 | $0.01072 | $0.01085 | $0.009186 | $0.01056 | $1,004.55 | $344,699 |
| 2014-10-19 | $0.01055 | $0.01224 | $0.009068 | $0.01205 | $885.49 | $394,058 |
| 2014-10-20 | $0.01204 | $0.01225 | $0.008768 | $0.01223 | $1,902.45 | $400,884 |
| 2014-10-21 | $0.01222 | $0.03282 | $0.01089 | $0.01852 | $4,907.08 | $608,617 |
| 2014-10-22 | $0.01851 | $0.01910 | $0.01140 | $0.01417 | $743.39 | $466,520 |
| 2014-10-23 | $0.01416 | $0.01657 | $0.01040 | $0.01403 | $526.05 | $462,483 |
| 2014-10-24 | $0.01404 | $0.01701 | $0.01060 | $0.01295 | $422.89 | $426,869 |
| 2014-10-25 | $0.01296 | $0.01714 | $0.01296 | $0.01595 | $194.85 | $525,851 |
| 2014-10-26 | $0.01596 | $0.01658 | $0.01077 | $0.01542 | $123.40 | $508,666 |
| 2014-10-27 | $0.01543 | $0.01629 | $0.01181 | $0.01612 | $444.84 | $531,827 |
| 2014-10-28 | $0.01613 | $0.01707 | $0.01350 | $0.01507 | $77.08 | $497,298 |
| 2014-10-29 | $0.01505 | $0.01706 | $0.01305 | $0.01310 | $33.97 | $432,325 |
| 2014-10-30 | $0.01311 | $0.02068 | $0.01052 | $0.01964 | $2,297.19 | $648,093 |
| 2014-10-31 | $0.01962 | $0.02006 | $0.01260 | $0.01824 | $225.03 | $602,082 |