GrandCoin GDC
Xếp hạng #?
04:41:00 07/02/2019
GrandCoin (GDC)
Không hoạt động
Lịch sử giá GrandCoin (GDC) 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 | $0.00004014 | $0.00004408 | $0.00002989 | $0.00003434 | $24.96 | $13,961.28 |
| 2014-11-02 | $0.00003438 | $0.00003583 | $0.00003223 | $0.00003275 | $1.91 | $13,313.85 |
| 2014-11-03 | $0.00003272 | $0.00003366 | $0.00003271 | $0.00003277 | $19.48 | $13,323.98 |
| 2014-11-04 | $0.00003273 | $0.00003318 | $0.00003251 | $0.00003280 | $7.29 | $13,333.41 |
| 2014-11-05 | $0.00003282 | $0.00003405 | $0.00002683 | $0.00003055 | $55.95 | $12,421.56 |
| 2014-11-06 | $0.00003055 | $0.00003074 | $0.00002762 | $0.00002857 | $0.5628 | $11,614.89 |
| 2014-11-07 | $0.00002861 | $0.00003134 | $0.00002845 | $0.00003082 | $10.33 | $12,528.77 |
| 2014-11-08 | $0.00003079 | $0.00003461 | $0.00003079 | $0.00003451 | $9.08 | $14,028.32 |
| 2014-11-09 | $0.00003449 | $0.00003451 | $0.00002508 | $0.00002907 | $36.11 | $11,819.83 |
| 2014-11-10 | $0.00002899 | $0.00003343 | $0.00002862 | $0.00002940 | $12.99 | $11,952.28 |
| 2014-11-11 | $0.00002931 | $0.00002973 | $0.00002593 | $0.00002945 | $17.45 | $11,973.02 |
| 2014-11-12 | $0.00002947 | $0.00003441 | $0.00002947 | $0.00003390 | $29.32 | $13,783.90 |
| 2014-11-13 | $0.00003420 | $0.00004791 | $0.00003326 | $0.00003367 | $38.99 | $13,690.11 |
| 2014-11-14 | $0.00003349 | $0.00003356 | $0.00003079 | $0.00003186 | $3.79 | $12,952.39 |
| 2014-11-15 | $0.00003200 | $0.00003247 | $0.00002975 | $0.00003011 | $15.25 | $12,240.24 |
| 2014-11-16 | $0.00003000 | $0.00003127 | $0.00002688 | $0.00003104 | $26.43 | $12,620.73 |
| 2014-11-17 | $0.00003108 | $0.00005176 | $0.00003073 | $0.00004649 | $91.11 | $18,899.26 |
| 2014-11-18 | $0.00004653 | $0.00005687 | $0.00003006 | $0.00005628 | $123.57 | $22,879.94 |
| 2014-11-19 | $0.00005608 | $0.00005678 | $0.00003751 | $0.00003805 | $14.93 | $15,468.56 |
| 2014-11-20 | $0.00003802 | $0.00003819 | $0.00003556 | $0.00003578 | $9.16 | $14,547.93 |
| 2014-11-21 | $0.00003579 | $0.00003920 | $0.00003441 | $0.00003859 | $12.10 | $15,688.71 |
| 2014-11-22 | $0.00003867 | $0.00004665 | $0.00003859 | $0.00004588 | $15.37 | $18,650.45 |
| 2014-11-23 | $0.00004591 | $0.00005558 | $0.00004591 | $0.00005511 | $35.34 | $22,404.40 |
| 2014-11-24 | $0.00005502 | $0.00005572 | $0.00004564 | $0.00005277 | $0.9086 | $21,451.98 |
| 2014-11-25 | $0.00005276 | $0.00005865 | $0.00004209 | $0.00005568 | $57.52 | $22,637.31 |
| 2014-11-26 | $0.00005578 | $0.00005578 | $0.00004380 | $0.00004410 | $16.57 | $17,930.01 |
| 2014-11-27 | $0.00004436 | $0.00004465 | $0.00004060 | $0.00004074 | $1.11 | $16,563.23 |
| 2014-11-28 | $0.00004071 | $0.00004596 | $0.00003946 | $0.00004519 | $7.92 | $18,371.88 |
| 2014-11-29 | $0.00004515 | $0.00004653 | $0.00004471 | $0.00004506 | $2.61 | $18,319.24 |
| 2014-11-30 | $0.00004506 | $0.00004973 | $0.00004480 | $0.00004917 | $1.21 | $19,991.98 |