Gridcoin Classic GRCX
Xếp hạng #?
11:59:09 23/04/2015
Gridcoin Classic (GRCX)
Không hoạt động
Lịch sử giá Gridcoin Classic (GRCX) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.01826 | $0.01826 | $0.01310 | $0.01699 | $56.12 | $560,840 |
| 2014-11-02 | $0.01700 | $0.01704 | $0.01405 | $0.01694 | $97.02 | $559,208 |
| 2014-11-03 | $0.01692 | $0.01740 | $0.01280 | $0.01423 | $115.40 | $469,869 |
| 2014-11-04 | $0.01421 | $0.01733 | $0.01391 | $0.01575 | $174.54 | $520,125 |
| 2014-11-05 | $0.01576 | $0.01810 | $0.01446 | $0.01795 | $549.52 | $593,104 |
| 2014-11-06 | $0.01795 | $0.01825 | $0.01475 | $0.01774 | $158.68 | $586,053 |
| 2014-11-07 | $0.01776 | $0.02020 | $0.01603 | $0.01952 | $1,918.79 | $645,151 |
| 2014-11-08 | $0.01952 | $0.02111 | $0.01728 | $0.02105 | $7,396.16 | $695,667 |
| 2014-11-09 | $0.02104 | $0.02159 | $0.01734 | $0.02156 | $278.36 | $712,866 |
| 2014-11-10 | $0.02151 | $0.02227 | $0.02005 | $0.02066 | $61.91 | $682,929 |
| 2014-11-11 | $0.02060 | $0.02146 | $0.01824 | $0.02099 | $536.10 | $693,935 |
| 2014-11-12 | $0.02100 | $0.02469 | $0.01846 | $0.02342 | $1,148.00 | $774,485 |
| 2014-11-13 | $0.02362 | $0.02394 | $0.01641 | $0.02077 | $528.56 | $686,928 |
| 2014-11-14 | $0.02065 | $0.02069 | $0.01639 | $0.01993 | $42.54 | $659,236 |
| 2014-11-15 | $0.02002 | $0.02080 | $0.01622 | $0.01895 | $85.19 | $626,920 |
| 2014-11-16 | $0.01888 | $0.02006 | $0.01708 | $0.01729 | $26.95 | $572,275 |
| 2014-11-17 | $0.01731 | $0.02117 | $0.01591 | $0.01624 | $116.50 | $537,428 |
| 2014-11-18 | $0.01625 | $0.01945 | $0.01571 | $0.01671 | $33.65 | $553,303 |
| 2014-11-19 | $0.01662 | $0.01672 | $0.01421 | $0.01522 | $1,496.90 | $503,988 |
| 2014-11-20 | $0.01521 | $0.01528 | $0.01296 | $0.01425 | $480.19 | $471,751 |
| 2014-11-21 | $0.01425 | $0.01471 | $0.01290 | $0.01417 | $117.70 | $469,264 |
| 2014-11-22 | $0.01420 | $0.01427 | $0.01270 | $0.01271 | $242.77 | $421,070 |
| 2014-11-23 | $0.01272 | $0.01513 | $0.01272 | $0.01499 | $603.43 | $496,690 |
| 2014-11-24 | $0.01497 | $0.01784 | $0.01488 | $0.01491 | $775.86 | $493,887 |
| 2014-11-25 | $0.01490 | $0.01624 | $0.01446 | $0.01614 | $273.40 | $534,749 |
| 2014-11-26 | $0.01616 | $0.01616 | $0.01360 | $0.01580 | $869.81 | $523,545 |
| 2014-11-27 | $0.01589 | $0.01604 | $0.01397 | $0.01514 | $3,308.97 | $501,994 |
| 2014-11-28 | $0.01513 | $0.01886 | $0.01431 | $0.01770 | $952.72 | $586,904 |
| 2014-11-29 | $0.01769 | $0.01872 | $0.01505 | $0.01815 | $51.12 | $602,016 |
| 2014-11-30 | $0.01816 | $0.01847 | $0.01539 | $0.01749 | $139.85 | $580,038 |