Gridcoin Classic GRCX
Xếp hạng #?
11:59:09 23/04/2015
Gridcoin Classic (GRCX)
Không hoạt động
Lịch sử giá Gridcoin Classic (GRCX) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.02526 | $0.02526 | $0.01871 | $0.02263 | $84.62 | $761,643 |
| 2015-03-02 | $0.02262 | $0.02500 | $0.01887 | $0.01911 | $7.66 | $643,259 |
| 2015-03-03 | $0.01802 | $0.02732 | $0.01795 | $0.02316 | $146.69 | $779,731 |
| 2015-03-04 | $0.02319 | $0.02395 | $0.01829 | $0.01984 | $93.13 | $667,858 |
| 2015-03-05 | $0.01981 | $0.02392 | $0.01971 | $0.02208 | $0.6074 | $743,356 |
| 2015-03-06 | $0.02209 | $0.02220 | $0.01430 | $0.01430 | $175.35 | $481,486 |
| 2015-03-07 | $0.01430 | $0.01917 | $0.01224 | $0.01224 | $346.37 | $412,299 |
| 2015-03-08 | $0.01224 | $0.01684 | $0.01063 | $0.01575 | $58.14 | $530,474 |
| 2015-03-09 | $0.01575 | $0.01577 | $0.009001 | $0.01491 | $254.26 | $502,288 |
| 2015-03-10 | $0.01489 | $0.01527 | $0.01165 | $0.01311 | $52.77 | $441,885 |
| 2015-03-11 | $0.01312 | $0.01393 | $0.01180 | $0.01211 | $30.54 | $408,036 |
| 2015-03-12 | $0.01210 | $0.01331 | $0.009774 | $0.01315 | $15.38 | $443,138 |
| 2015-03-13 | $0.01313 | $0.01452 | $0.01181 | $0.01240 | $369.47 | $417,908 |
| 2015-03-14 | $0.01234 | $0.01270 | $0.01189 | $0.01270 | $0.2254 | $428,259 |
| 2015-03-15 | $0.01268 | $0.01378 | $0.01012 | $0.01071 | $102.46 | $361,042 |
| 2015-03-16 | $0.01073 | $0.01360 | $0.01071 | $0.01352 | $34.39 | $456,010 |
| 2015-03-17 | $0.01352 | $0.01353 | $0.01253 | $0.01269 | $2.55 | $428,087 |
| 2015-03-18 | $0.01269 | $0.01277 | $0.01162 | $0.01193 | $0.05966 | $402,581 |
| 2015-03-19 | $0.01192 | $0.01192 | $0.008830 | $0.01136 | $15.75 | $383,499 |
| 2015-03-20 | $0.01137 | $0.01137 | $0.008540 | $0.01126 | $90.32 | $380,020 |
| 2015-03-21 | $0.01126 | $0.01200 | $0.007111 | $0.007126 | $46.75 | $240,544 |
| 2015-03-22 | $0.007126 | $0.01325 | $0.007114 | $0.01202 | $221.13 | $405,905 |
| 2015-03-23 | $0.01202 | $0.01211 | $0.007774 | $0.007920 | $0.3673 | $267,443 |
| 2015-03-24 | $0.007922 | $0.007930 | $0.006415 | $0.006904 | $8.93 | $233,170 |
| 2015-03-25 | $0.006920 | $0.01158 | $0.006920 | $0.01156 | $46.97 | $390,475 |
| 2015-03-26 | $0.01157 | $0.01182 | $0.007689 | $0.01116 | $44.27 | $376,980 |
| 2015-03-27 | $0.01116 | $0.01148 | $0.007580 | $0.01039 | $4.45 | $350,886 |
| 2015-03-28 | $0.01038 | $0.01068 | $0.01038 | $0.01062 | $0.1298 | $358,840 |
| 2015-03-29 | $0.01061 | $0.01063 | $0.006073 | $0.006073 | $9.77 | $205,263 |
| 2015-03-30 | $0.006075 | $0.01205 | $0.006014 | $0.01198 | $77.17 | $405,100 |
| 2015-03-31 | $0.01198 | $0.01199 | $0.007581 | $0.01112 | $22.23 | $375,871 |