Graphcoin GRPH
Xếp hạng #?
-
Graphcoin (GRPH)
Không theo dõi
Lịch sử giá Graphcoin (GRPH) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.005295 | $0.006533 | $0.004069 | $0.004777 | $295.71 | $22,159.46 |
| 2018-10-02 | $0.004764 | $0.01783 | $0.004280 | $0.01747 | $550.08 | $81,544.67 |
| 2018-10-03 | $0.01748 | $0.01833 | $0.007015 | $0.007723 | $168.08 | $36,258.43 |
| 2018-10-04 | $0.007732 | $0.01318 | $0.007524 | $0.007880 | $114.75 | $37,214.03 |
| 2018-10-05 | $0.007901 | $0.008799 | $0.007579 | $0.008771 | $105.21 | $41,668.80 |
| 2018-10-06 | $0.008791 | $0.01289 | $0.008647 | $0.01097 | $211.59 | $52,442.64 |
| 2018-10-07 | $0.01102 | $0.01103 | $0.008576 | $0.008854 | $107.17 | $42,555.35 |
| 2018-10-08 | $0.008894 | $0.01064 | $0.006796 | $0.008675 | $218.31 | $41,938.62 |
| 2018-10-09 | $0.008705 | $0.009046 | $0.007282 | $0.009040 | $358.68 | $43,954.02 |
| 2018-10-10 | $0.009004 | $0.009032 | $0.005185 | $0.005360 | $158.07 | $26,213.12 |
| 2018-10-11 | $0.005342 | $0.008732 | $0.005087 | $0.007296 | $123.64 | $35,883.70 |
| 2018-10-12 | $0.007287 | $0.01327 | $0.007273 | $0.01119 | $911.33 | $55,366.33 |
| 2018-10-13 | $0.01119 | $0.01366 | $0.01056 | $0.01356 | $138.69 | $67,467.73 |
| 2018-10-14 | $0.01357 | $0.01387 | $0.009614 | $0.01334 | $110.61 | $66,709.71 |
| 2018-10-15 | $0.01335 | $0.01981 | $0.01218 | $0.01413 | $628.00 | $71,075.21 |
| 2018-10-16 | $0.01412 | $0.01758 | $0.01215 | $0.01743 | $159.01 | $88,168.95 |
| 2018-10-17 | $0.01749 | $0.01751 | $0.007142 | $0.01435 | $525.88 | $72,986.13 |
| 2018-10-18 | $0.01441 | $0.01446 | $0.006968 | $0.01296 | $208.45 | $66,246.94 |
| 2018-10-19 | $0.01295 | $0.01298 | $0.007214 | $0.01273 | $19.42 | $65,461.83 |
| 2018-10-20 | $0.01273 | $0.07582 | $0.008085 | $0.02507 | $3,410.29 | $130,052 |
| 2018-10-21 | $0.02508 | $0.02528 | $0.009364 | $0.01360 | $1,193.25 | $70,894.32 |
| 2018-10-22 | $0.01359 | $0.01954 | $0.01152 | $0.01806 | $232.91 | $94,689.56 |
| 2018-10-23 | $0.01806 | $0.01816 | $0.01201 | $0.01734 | $156.97 | $91,373.12 |
| 2018-10-24 | $0.01726 | $0.01738 | $0.01042 | $0.01663 | $194.38 | $88,099.91 |
| 2018-10-25 | $0.01662 | $0.02120 | $0.01103 | $0.02109 | $1,161.15 | $112,339 |
| 2018-10-26 | $0.02104 | $0.05379 | $0.01841 | $0.05315 | $1,712.18 | $285,923 |
| 2018-10-27 | $0.05293 | $0.05353 | $0.02617 | $0.02847 | $906.29 | $153,955 |
| 2018-10-28 | $0.02862 | $0.03203 | $0.01638 | $0.01646 | $181.66 | $89,477.83 |
| 2018-10-29 | $0.01638 | $0.02556 | $0.01514 | $0.01522 | $472.18 | $83,154.39 |
| 2018-10-30 | $0.01518 | $0.02417 | $0.01518 | $0.02139 | $92.56 | $117,442 |
| 2018-10-31 | $0.02146 | $0.02148 | $0.01600 | $0.01605 | $18.98 | $88,593.19 |