GoldPieces GP
Xếp hạng #?
07:56:42 15/11/2018
GoldPieces (GP)
Không hoạt động
Lịch sử giá GoldPieces (GP) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.04282 | $0.04308 | $0.03480 | $0.04095 | $489.08 | $49,962.17 |
| 2017-04-02 | $0.04081 | $0.04377 | $0.03684 | $0.03919 | $121.81 | $47,821.16 |
| 2017-04-03 | $0.03981 | $0.04402 | $0.03800 | $0.04358 | $323.72 | $53,169.12 |
| 2017-04-04 | $0.04365 | $0.04479 | $0.03706 | $0.04418 | $552.39 | $53,912.32 |
| 2017-04-05 | $0.04418 | $0.04519 | $0.03923 | $0.04257 | $569.68 | $51,939.08 |
| 2017-04-06 | $0.04261 | $0.04635 | $0.03917 | $0.03930 | $1,133.20 | $47,952.94 |
| 2017-04-07 | $0.03917 | $0.04359 | $0.03894 | $0.04297 | $91.87 | $52,429.95 |
| 2017-04-08 | $0.04281 | $0.04555 | $0.03884 | $0.03899 | $578.50 | $47,579.57 |
| 2017-04-09 | $0.03902 | $0.04106 | $0.03581 | $0.03893 | $455.32 | $47,506.97 |
| 2017-04-10 | $0.03892 | $0.03913 | $0.03531 | $0.03648 | $331.71 | $44,513.67 |
| 2017-04-11 | $0.03649 | $0.03971 | $0.03534 | $0.03946 | $259.34 | $48,147.55 |
| 2017-04-12 | $0.03945 | $0.08351 | $0.03847 | $0.04982 | $16,038.20 | $60,789.27 |
| 2017-04-13 | $0.04983 | $0.05146 | $0.04154 | $0.05136 | $2,208.13 | $62,662.46 |
| 2017-04-14 | $0.05140 | $0.06603 | $0.05022 | $0.05841 | $905.37 | $71,272.65 |
| 2017-04-15 | $0.05837 | $0.06494 | $0.04736 | $0.05575 | $815.18 | $68,029.95 |
| 2017-04-16 | $0.05576 | $0.05643 | $0.04825 | $0.05332 | $848.08 | $65,053.37 |
| 2017-04-17 | $0.05286 | $0.07416 | $0.04705 | $0.07262 | $155,965 | $88,611.26 |
| 2017-04-18 | $0.07260 | $0.09220 | $0.06325 | $0.08249 | $30,333.60 | $100,648 |
| 2017-04-19 | $0.08252 | $0.08254 | $0.07232 | $0.07264 | $3,991.96 | $88,630.29 |
| 2017-04-20 | $0.07264 | $0.07758 | $0.06997 | $0.07012 | $1,460.11 | $85,556.22 |
| 2017-04-21 | $0.07012 | $0.07984 | $0.06114 | $0.06495 | $1,904.56 | $79,247.38 |
| 2017-04-22 | $0.06498 | $0.07980 | $0.06498 | $0.07952 | $1,673.32 | $97,027.93 |
| 2017-04-23 | $0.07951 | $0.07951 | $0.07237 | $0.07263 | $1,073.33 | $88,620.53 |
| 2017-04-24 | $0.07263 | $0.07546 | $0.06503 | $0.06623 | $616.36 | $80,817.36 |
| 2017-04-25 | $0.06627 | $0.07480 | $0.06332 | $0.06336 | $946.26 | $77,307.57 |
| 2017-04-26 | $0.06300 | $0.06766 | $0.06232 | $0.06533 | $746.04 | $79,709.82 |
| 2017-04-27 | $0.06544 | $0.06707 | $0.05892 | $0.05923 | $561.64 | $72,270.74 |
| 2017-04-28 | $0.05911 | $0.06979 | $0.05911 | $0.05982 | $346.54 | $72,988.56 |
| 2017-04-29 | $0.06002 | $0.06411 | $0.02723 | $0.03088 | $6,036.61 | $37,684.18 |
| 2017-04-30 | $0.03088 | $0.03808 | $0.02791 | $0.03435 | $1,434.92 | $41,918.02 |