GrandCoin GDC
Xếp hạng #?
04:41:00 07/02/2019
GrandCoin (GDC)
Không hoạt động
Lịch sử giá GrandCoin (GDC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.0002772 | $0.0003597 | $0.0002660 | $0.0002729 | $444.69 | $0 |
| 2018-05-02 | $0.0002725 | $0.0003685 | $0.0002696 | $0.0002766 | $585.20 | $0 |
| 2018-05-03 | $0.0002766 | $0.0003693 | $0.0002756 | $0.0002925 | $834.22 | $0 |
| 2018-05-04 | $0.0002924 | $0.0003894 | $0.0002869 | $0.0002909 | $44.32 | $0 |
| 2018-05-05 | $0.0002908 | $0.0003945 | $0.0002903 | $0.0003929 | $1,148.03 | $0 |
| 2018-05-06 | $0.0003931 | $0.0003968 | $0.0002843 | $0.0002882 | $480.12 | $0 |
| 2018-05-07 | $0.0002884 | $0.0003779 | $0.0002763 | $0.0003739 | $466.58 | $0 |
| 2018-05-08 | $0.0003747 | $0.0003781 | $0.0002722 | $0.0002764 | $535.98 | $0 |
| 2018-05-09 | $0.0002760 | $0.0002804 | $0.0002698 | $0.0002795 | $5.08 | $0 |
| 2018-05-10 | $0.0002794 | $0.0002817 | $0.0002706 | $0.0002708 | $400.06 | $0 |
| 2018-05-11 | $0.0002711 | $0.0002711 | $0.0002509 | $0.0002526 | $214.91 | $0 |
| 2018-05-12 | $0.0002518 | $0.0002590 | $0.0001659 | $0.0001694 | $7.48 | $0 |
| 2018-05-13 | $0.0001694 | $0.0002627 | $0.0001674 | $0.0002608 | $1,411.68 | $0 |
| 2018-05-14 | $0.0002607 | $0.0002652 | $0.0001672 | $0.0002607 | $65.75 | $0 |
| 2018-05-15 | $0.0002602 | $0.0002646 | $0.0002533 | $0.0002547 | $116.74 | $0 |
| 2018-05-16 | $0.0002546 | $0.0002548 | $0.0001632 | $0.0002503 | $1,752.52 | $0 |
| 2018-05-17 | $0.0002504 | $0.0002533 | $0.0001654 | $0.0002421 | $368.73 | $0 |
| 2018-05-18 | $0.0002423 | $0.0002481 | $0.0002387 | $0.0002472 | $39.44 | $0 |
| 2018-05-19 | $0.0002472 | $0.0002510 | $0.0002452 | $0.0002493 | $9.45 | $0 |
| 2018-05-20 | $0.0002557 | $0.0002575 | $0.0002548 | $0.0002555 | $4.26 | $0 |
| 2018-05-21 | $0.0002558 | $0.0002560 | $0.0001667 | $0.0001682 | $63.88 | $0 |
| 2018-05-22 | $0.0001682 | $0.0002478 | $0.0001643 | $0.0002404 | $94.40 | $0 |
| 2018-05-23 | $0.0002401 | $0.0002408 | $0.0001569 | $0.0002262 | $289.41 | $0 |
| 2018-05-24 | $0.0002256 | $0.0002316 | $0.0002183 | $0.0002265 | $30.76 | $0 |
| 2018-05-25 | $0.0002269 | $0.0002296 | $0.0002208 | $0.0002243 | $842.15 | $0 |
| 2018-05-26 | $0.0002240 | $0.0002287 | $0.0001504 | $0.0002200 | $157.92 | $0 |
| 2018-05-27 | $0.0002201 | $0.0002214 | $0.0002170 | $0.0002192 | $3.73 | $0 |
| 2018-05-28 | $0.0001447 | $0.0001459 | $0.0001420 | $0.0001424 | $10.66 | $0 |
| 2018-05-29 | $0.0001424 | $0.0001506 | $0.0001416 | $0.0001492 | $166.18 | $0 |
| 2018-05-30 | $0.0001493 | $0.0002216 | $0.0001461 | $0.0002215 | $69.64 | $0 |
| 2018-05-31 | $0.0002215 | $0.0002276 | $0.0001488 | $0.0001497 | $201.20 | $0 |