GrowCoin GROW
Xếp hạng #?
05:04:14 10/10/2016
GrowCoin (GROW)
Không hoạt động
Lịch sử giá GrowCoin (GROW) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.007420 | $0.007421 | $0.005500 | $0.005872 | $46.14 | $0 |
| 2016-05-02 | $0.005874 | $0.005881 | $0.005496 | $0.005798 | $2.97 | $0 |
| 2016-05-03 | $0.005798 | $0.01026 | $0.005772 | $0.01024 | $8.56 | $0 |
| 2016-05-04 | $0.01024 | $0.02588 | $0.01014 | $0.01017 | $1.16 | $0 |
| 2016-05-05 | $0.01017 | $0.03537 | $0.01017 | $0.02016 | $55.38 | $0 |
| 2016-05-06 | $0.02016 | $0.03243 | $0.01348 | $0.01403 | $112.49 | $0 |
| 2016-05-07 | $0.01402 | $0.02724 | $0.01398 | $0.01560 | $15.40 | $0 |
| 2016-05-08 | $0.01561 | $0.07267 | $0.01558 | $0.04577 | $89.40 | $0 |
| 2016-05-09 | $0.04576 | $0.04576 | $0.02383 | $0.02599 | $71.24 | $0 |
| 2016-05-10 | $0.02599 | $0.02834 | $0.02599 | $0.02708 | $64.08 | $0 |
| 2016-05-11 | $0.02709 | $0.04529 | $0.02521 | $0.02720 | $144.07 | $0 |
| 2016-05-12 | $0.02720 | $0.04273 | $0.02696 | $0.02733 | $129.41 | $0 |
| 2016-05-13 | $0.02734 | $0.02879 | $0.02461 | $0.02462 | $52.81 | $0 |
| 2016-05-14 | $0.02462 | $0.03640 | $0.02457 | $0.02461 | $56.60 | $0 |
| 2016-05-15 | $0.02461 | $0.02468 | $0.01949 | $0.01957 | $47.93 | $0 |
| 2016-05-16 | $0.01957 | $0.03199 | $0.01954 | $0.02049 | $29.86 | $0 |
| 2016-05-17 | $0.02048 | $0.02088 | $0.02047 | $0.02086 | $15.03 | $0 |
| 2016-05-18 | $0.02086 | $0.2275 | $0.02084 | $0.03411 | $295.92 | $4,462.41 |
| 2016-05-19 | $0.03411 | $0.04490 | $0.02444 | $0.02444 | $106.78 | $3,248.30 |
| 2016-05-20 | $0.02439 | $0.02664 | $0.02431 | $0.02481 | $33.66 | $3,348.72 |
| 2016-05-21 | $0.02482 | $0.06434 | $0.02478 | $0.03446 | $147.47 | $4,725.19 |
| 2016-05-22 | $0.03445 | $0.1218 | $0.03439 | $0.04219 | $368.58 | $5,872.03 |
| 2016-05-23 | $0.07908 | $0.07908 | $0.03450 | $0.03515 | $1,395.92 | $4,963.10 |
| 2016-05-24 | $0.03514 | $0.04982 | $0.03512 | $0.04240 | $290.52 | $6,072.47 |
| 2016-05-25 | $0.04240 | $0.04497 | $0.02470 | $0.02472 | $322.23 | $3,590.21 |
| 2016-05-26 | $0.02473 | $0.03627 | $0.02133 | $0.02811 | $46.20 | $4,140.40 |
| 2016-05-27 | $0.02811 | $0.03970 | $0.02440 | $0.02468 | $258.11 | $3,684.76 |
| 2016-05-28 | $0.02466 | $0.04282 | $0.02462 | $0.03450 | $240.72 | $5,222.77 |
| 2016-05-29 | $0.03446 | $0.03449 | $0.02714 | $0.02786 | $78.31 | $4,274.26 |
| 2016-05-30 | $0.02789 | $0.04600 | $0.02782 | $0.03502 | $169.50 | $5,445.49 |
| 2016-05-31 | $0.03497 | $0.05288 | $0.03436 | $0.03515 | $38.00 | $5,537.47 |