Graphcoin GRPH
Xếp hạng #?
-
Graphcoin (GRPH)
Không theo dõi
Lịch sử giá Graphcoin (GRPH) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.01611 | $0.02034 | $0.01611 | $0.01802 | $14.83 | $0 |
| 2018-09-02 | $0.01803 | $0.03069 | $0.01664 | $0.01804 | $496.78 | $0 |
| 2018-09-03 | $0.01803 | $0.02855 | $0.01793 | $0.02350 | $169.02 | $0 |
| 2018-09-04 | $0.02350 | $0.02703 | $0.01116 | $0.01120 | $818.03 | $41,603.37 |
| 2018-09-05 | $0.01121 | $0.02047 | $0.01113 | $0.01490 | $307.74 | $55,353.89 |
| 2018-09-06 | $0.01493 | $0.02055 | $0.01034 | $0.02009 | $186.51 | $75,751.13 |
| 2018-09-07 | $0.02006 | $0.02015 | $0.008875 | $0.01536 | $302.30 | $57,906.70 |
| 2018-09-08 | $0.01537 | $0.01894 | $0.009339 | $0.009426 | $225.41 | $36,110.90 |
| 2018-09-09 | $0.009421 | $0.01134 | $0.007712 | $0.008141 | $270.99 | $31,417.97 |
| 2018-09-10 | $0.008137 | $0.01855 | $0.007334 | $0.01610 | $182.88 | $62,613.98 |
| 2018-09-11 | $0.01612 | $0.01721 | $0.01238 | $0.01525 | $550.71 | $59,739.16 |
| 2018-09-12 | $0.01525 | $0.01908 | $0.009708 | $0.01800 | $138.61 | $71,038.54 |
| 2018-09-13 | $0.01802 | $0.01826 | $0.01006 | $0.01335 | $70.61 | $53,057.40 |
| 2018-09-14 | $0.01334 | $0.01362 | $0.009466 | $0.01170 | $148.39 | $46,821.28 |
| 2018-09-15 | $0.01168 | $0.02257 | $0.007834 | $0.02246 | $573.84 | $90,520.87 |
| 2018-09-16 | $0.02252 | $0.02576 | $0.01204 | $0.02181 | $607.60 | $88,485.96 |
| 2018-09-17 | $0.02186 | $0.02205 | $0.008760 | $0.008810 | $755.73 | $35,994.15 |
| 2018-09-18 | $0.008810 | $0.01611 | $0.008777 | $0.009777 | $527.64 | $40,223.74 |
| 2018-09-19 | $0.009783 | $0.01184 | $0.008099 | $0.01156 | $185.77 | $47,861.25 |
| 2018-09-20 | $0.01156 | $0.01210 | $0.01139 | $0.01165 | $128.33 | $48,569.51 |
| 2018-09-21 | $0.01165 | $0.01222 | $0.009606 | $0.009701 | $401.39 | $40,728.33 |
| 2018-09-22 | $0.009708 | $0.01083 | $0.009128 | $0.01081 | $325.58 | $45,708.50 |
| 2018-09-23 | $0.01082 | $0.01153 | $0.009063 | $0.009108 | $660.74 | $38,753.48 |
| 2018-09-24 | $0.009110 | $0.01024 | $0.008146 | $0.008203 | $71.92 | $35,128.35 |
| 2018-09-25 | $0.008194 | $0.01084 | $0.007977 | $0.008099 | $361.27 | $34,909.80 |
| 2018-09-26 | $0.008086 | $0.009364 | $0.006699 | $0.007261 | $297.53 | $31,503.13 |
| 2018-09-27 | $0.007270 | $0.008858 | $0.004726 | $0.004726 | $455.80 | $20,636.45 |
| 2018-09-28 | $0.004727 | $0.007524 | $0.004727 | $0.006751 | $4.16 | $30,074.20 |
| 2018-09-29 | $0.006747 | $0.006747 | $0.003914 | $0.003931 | $67.08 | $17,622.04 |
| 2018-09-30 | $0.003930 | $0.006160 | $0.003678 | $0.005311 | $90.18 | $23,954.76 |