Graphcoin GRPH
Xếp hạng #?
-
Graphcoin (GRPH)
Không theo dõi
Lịch sử giá Graphcoin (GRPH) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.01605 | $0.02022 | $0.01582 | $0.01807 | $145.01 | $100,264 |
| 2018-11-02 | $0.01798 | $0.02235 | $0.01577 | $0.02199 | $253.00 | $122,612 |
| 2018-11-03 | $0.02198 | $0.02592 | $0.01762 | $0.02071 | $636.57 | $116,060 |
| 2018-11-04 | $0.02071 | $0.02624 | $0.01635 | $0.01665 | $330.97 | $93,789.59 |
| 2018-11-05 | $0.01665 | $0.02627 | $0.01663 | $0.01680 | $290.99 | $95,082.12 |
| 2018-11-06 | $0.01688 | $0.04455 | $0.01678 | $0.01941 | $537.16 | $110,122 |
| 2018-11-07 | $0.01939 | $0.02885 | $0.01833 | $0.02302 | $97.98 | $131,590 |
| 2018-11-08 | $0.02351 | $0.03065 | $0.02137 | $0.02304 | $41.49 | $132,334 |
| 2018-11-09 | $0.02304 | $0.02786 | $0.01648 | $0.01681 | $480.39 | $97,041.40 |
| 2018-11-10 | $0.01681 | $0.01924 | $0.01681 | $0.01725 | $707.20 | $100,040 |
| 2018-11-11 | $0.01723 | $0.02608 | $0.01712 | $0.02286 | $400.93 | $133,240 |
| 2018-11-12 | $0.02300 | $0.02305 | $0.01672 | $0.01703 | $94.68 | $99,237.87 |
| 2018-11-13 | $0.01695 | $0.02037 | $0.01671 | $0.01680 | $170.50 | $98,899.90 |
| 2018-11-14 | $0.01676 | $0.01998 | $0.01011 | $0.01012 | $365.31 | $59,846.93 |
| 2018-11-15 | $0.01018 | $0.01758 | $0.009715 | $0.01322 | $168.07 | $78,525.93 |
| 2018-11-16 | $0.01321 | $0.01321 | $0.009807 | $0.01057 | $59.71 | $63,080.71 |
| 2018-11-17 | $0.01059 | $0.01498 | $0.01054 | $0.01197 | $27.50 | $71,822.41 |
| 2018-11-18 | $0.01201 | $0.01462 | $0.01199 | $0.01460 | $107.54 | $88,005.41 |
| 2018-11-19 | $0.01461 | $0.02115 | $0.01029 | $0.01892 | $410.50 | $114,579 |
| 2018-11-20 | $0.01878 | $0.01915 | $0.007888 | $0.008436 | $362.71 | $51,319.94 |
| 2018-11-21 | $0.008442 | $0.01022 | $0.008234 | $0.009325 | $107.67 | $58,810.62 |
| 2018-11-22 | $0.009291 | $0.01011 | $0.009021 | $0.009021 | $79.23 | $57,154.04 |
| 2018-11-23 | $0.008932 | $0.01432 | $0.008633 | $0.01269 | $465.89 | $80,748.92 |
| 2018-11-24 | $0.01268 | $0.01420 | $0.01007 | $0.01025 | $30.26 | $65,539.44 |
| 2018-11-25 | $0.01027 | $0.01382 | $0.009035 | $0.01023 | $799.31 | $65,670.91 |
| 2018-11-26 | $0.01022 | $0.01132 | $0.008686 | $0.01126 | $109.43 | $72,664.23 |
| 2018-11-27 | $0.01126 | $0.01157 | $0.009448 | $0.009512 | $135.30 | $61,632.98 |
| 2018-11-28 | $0.009521 | $0.01066 | $0.009116 | $0.01064 | $63.71 | $69,259.28 |
| 2018-11-29 | $0.01067 | $0.01093 | $0.01001 | $0.01027 | $33.46 | $67,129.53 |
| 2018-11-30 | $0.01029 | $0.01038 | $0.008829 | $0.009002 | $37.22 | $59,117.30 |