GROUPCoin GPC
Xếp hạng #?
20:04:16 08/01/2015
GROUPCoin (GPC)
Không hoạt động
Lịch sử giá GROUPCoin (GPC) 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 | $0.0004536 | $0.0005799 | $0.0003348 | $0.0004317 | $169.87 | $4,321.09 |
| 2014-09-02 | $0.0004313 | $0.0005645 | $0.0003614 | $0.0004133 | $85.10 | $4,137.49 |
| 2014-09-03 | $0.0004128 | $0.001579 | $0.0002578 | $0.0002580 | $628.02 | $2,583.35 |
| 2014-09-04 | $0.0002581 | $0.001524 | $0.0002564 | $0.0003953 | $291.11 | $3,957.98 |
| 2014-09-05 | $0.0003953 | $0.0004932 | $0.0003772 | $0.0004747 | $10.74 | $4,752.13 |
| 2014-09-06 | $0.0004333 | $0.002010 | $0.0002936 | $0.0004662 | $5,940.48 | $4,667.71 |
| 2014-09-07 | $0.0004665 | $0.0005247 | $0.0003225 | $0.0003378 | $367.43 | $3,382.72 |
| 2014-09-08 | $0.0003375 | $0.0004066 | $0.0003283 | $0.0003338 | $31.68 | $3,342.70 |
| 2014-09-09 | $0.0003340 | $0.0004869 | $0.0002875 | $0.0004848 | $196.88 | $4,853.94 |
| 2014-09-10 | $0.0004850 | $0.0004935 | $0.0002899 | $0.0004908 | $19.15 | $4,914.88 |
| 2014-09-11 | $0.0004911 | $0.0005536 | $0.0003086 | $0.0003140 | $28.77 | $3,144.13 |
| 2014-09-12 | $0.0003139 | $0.0003167 | $0.0002908 | $0.0002914 | $40.70 | $2,918.10 |
| 2014-09-13 | $0.0002914 | $0.0006238 | $0.0002904 | $0.0003562 | $21.25 | $3,567.33 |
| 2014-09-14 | $0.0003563 | $0.0004380 | $0.0003244 | $0.0003250 | $49.45 | $3,254.44 |
| 2014-09-15 | $0.0003249 | $0.0003251 | $0.0002054 | $0.0002523 | $81.19 | $2,526.49 |
| 2014-09-16 | $0.0002520 | $0.0003619 | $0.0002504 | $0.0002790 | $90.55 | $2,794.22 |
| 2014-09-17 | $0.0002789 | $0.0002809 | $0.0002715 | $0.0002747 | $3.05 | $2,751.20 |
| 2014-09-18 | $0.0002261 | $0.0002786 | $0.0002261 | $0.0002749 | $1.04 | $2,752.76 |
| 2014-09-19 | $0.0002746 | $0.0003194 | $0.0002013 | $0.0002013 | $290.93 | $2,016.62 |
| 2014-09-20 | $0.0002013 | $0.0002542 | $0.0001988 | $0.0002471 | $10.94 | $2,474.39 |
| 2014-09-21 | $0.0002466 | $0.0004806 | $0.0002376 | $0.0003709 | $757.89 | $3,714.31 |
| 2014-09-22 | $0.0003711 | $0.0003717 | $0.0002740 | $0.0003208 | $6.88 | $3,212.83 |
| 2014-09-23 | $0.0003207 | $0.0004151 | $0.0002392 | $0.0004096 | $388.60 | $4,102.88 |
| 2014-09-24 | $0.0004096 | $0.0004099 | $0.0003959 | $0.0004011 | $282.52 | $4,017.48 |
| 2014-09-25 | $0.0003301 | $0.0003389 | $0.0002457 | $0.0002469 | $328.54 | $2,473.34 |
| 2014-09-26 | $0.0002469 | $0.0002490 | $0.0002400 | $0.0002427 | $8.09 | $2,430.39 |
| 2014-09-27 | $0.0002421 | $0.0002440 | $0.0002410 | $0.0002437 | $0.4113 | $2,440.94 |
| 2014-09-28 | $0.0002437 | $0.0003098 | $0.0002386 | $0.0002795 | $2.38 | $2,798.97 |
| 2014-09-29 | $0.0002793 | $0.0002838 | $0.0002020 | $0.0002670 | $348.39 | $2,674.05 |
| 2014-09-30 | $0.0002674 | $0.0002740 | $0.0002410 | $0.0002410 | $20.25 | $2,413.59 |