GROUPCoin GPC
Xếp hạng #?
20:04:16 08/01/2015
GROUPCoin (GPC)
Không hoạt động
Lịch sử giá GROUPCoin (GPC) 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 | $0.0002350 | $0.0002350 | $0.0001100 | $0.0001368 | $11.88 | $1,370.39 |
| 2014-11-02 | $0.0001370 | $0.0001382 | $0.0001237 | $0.0001238 | $0.5643 | $1,240.41 |
| 2014-11-03 | $0.0001237 | $0.0001269 | $0.00009808 | $0.00009827 | $6.95 | $984.27 |
| 2014-11-04 | $0.00009815 | $0.00009953 | $0.00009752 | $0.00009879 | $2.17 | $989.51 |
| 2014-11-05 | $0.00008150 | $0.0001099 | $0.00008146 | $0.0001086 | $39.94 | $1,088.14 |
| 2014-11-06 | $0.0001086 | $0.0001086 | $0.00007482 | $0.00008383 | $5.49 | $839.67 |
| 2014-11-07 | $0.00008396 | $0.0001270 | $0.00008202 | $0.00008367 | $30.27 | $838.11 |
| 2014-11-08 | $0.00008385 | $0.0001038 | $0.00008052 | $0.00008063 | $16.58 | $807.61 |
| 2014-11-09 | $0.00008060 | $0.00009200 | $0.00008034 | $0.00008355 | $1.34 | $836.87 |
| 2014-11-10 | $0.00008332 | $0.00008621 | $0.00008224 | $0.00008439 | $0.3381 | $845.30 |
| 2014-11-11 | $0.00008415 | $0.0003242 | $0.00008415 | $0.0003236 | $0.004883 | $3,241.01 |
| 2014-11-12 | $0.0003238 | $0.0003437 | $0.0003238 | $0.0003437 | $0.005187 | $3,442.65 |
| 2014-11-15 | $0.00008666 | $0.00008773 | $0.00008533 | $0.00008651 | $0.001568 | $866.52 |
| 2014-11-16 | $0.00008619 | $0.00008988 | $0.00008616 | $0.00008921 | $0.4461 | $893.59 |
| 2014-11-17 | $0.00008932 | $0.00009435 | $0.00008683 | $0.00008910 | $0.4439 | $892.49 |
| 2014-11-18 | $0.00008919 | $0.00009025 | $0.00008536 | $0.00008634 | $0.4302 | $864.85 |
| 2014-11-19 | $0.00009848 | $0.00009897 | $0.00009758 | $0.00009894 | $0.4538 | $991.06 |
| 2014-11-20 | $0.00009888 | $0.00009933 | $0.00009278 | $0.00009400 | $0.02820 | $941.56 |
| 2014-11-21 | $0.00008000 | $0.00009267 | $0.00007915 | $0.00009122 | $0.005501 | $913.70 |
| 2014-11-22 | $0.00009142 | $0.00009486 | $0.00009123 | $0.00009176 | $0.005534 | $919.09 |
| 2014-11-23 | $0.00009183 | $0.00009354 | $0.00009183 | $0.00009262 | $0.001493 | $927.72 |
| 2014-11-26 | $0.0001474 | $0.0001649 | $0.0001474 | $0.0001621 | $0.9778 | $1,623.48 |
| 2014-11-27 | $0.0001630 | $0.0001646 | $0.0001620 | $0.0001627 | $0.9813 | $1,629.21 |
| 2014-11-28 | $0.0001625 | $0.0001629 | $0.00009027 | $0.00009411 | $0.3112 | $942.66 |
| 2014-11-29 | $0.00009404 | $0.00009690 | $0.00009304 | $0.00009387 | $0.3104 | $940.26 |
| 2014-11-30 | $0.00009388 | $0.00009563 | $0.00009333 | $0.00009474 | $0.3133 | $948.95 |