Graphcoin GRPH
Xếp hạng #?
-
Graphcoin (GRPH)
Không theo dõi
Lịch sử giá Graphcoin (GRPH) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.009024 | $0.01040 | $0.008481 | $0.008481 | $89.25 | $55,694.60 |
| 2018-12-02 | $0.008479 | $0.008824 | $0.007822 | $0.008180 | $15.89 | $54,206.42 |
| 2018-12-03 | $0.008227 | $0.01260 | $0.007392 | $0.009714 | $522.62 | $64,652.23 |
| 2018-12-04 | $0.009707 | $0.01269 | $0.007431 | $0.009469 | $11.11 | $63,285.73 |
| 2018-12-05 | $0.009471 | $0.01205 | $0.008218 | $0.009661 | $242.63 | $64,572.81 |
| 2018-12-06 | $0.009657 | $0.009729 | $0.007248 | $0.007356 | $28.09 | $49,369.51 |
| 2018-12-07 | $0.007343 | $0.009907 | $0.007008 | $0.007405 | $18.39 | $50,113.96 |
| 2018-12-08 | $0.007400 | $0.007623 | $0.006908 | $0.007183 | $72.54 | $48,813.48 |
| 2018-12-09 | $0.007136 | $0.007504 | $0.007010 | $0.007179 | $3.54 | $48,983.27 |
| 2018-12-10 | $0.007168 | $0.008795 | $0.006458 | $0.006563 | $75.24 | $44,963.57 |
| 2018-12-11 | $0.008663 | $0.008722 | $0.006419 | $0.007021 | $64.78 | $48,299.78 |
| 2018-12-12 | $0.007012 | $0.007494 | $0.006994 | $0.007494 | $37.52 | $51,762.67 |
| 2018-12-13 | $0.007498 | $0.008346 | $0.006347 | $0.006356 | $101.58 | $44,083.15 |
| 2018-12-14 | $0.006350 | $0.008301 | $0.005437 | $0.005477 | $42.47 | $38,135.82 |
| 2018-12-15 | $0.005477 | $0.008998 | $0.005471 | $0.008851 | $14.01 | $61,879.60 |
| 2018-12-16 | $0.008852 | $0.009315 | $0.003995 | $0.004223 | $61.27 | $29,643.71 |
| 2018-12-17 | $0.004227 | $0.007742 | $0.004227 | $0.007135 | $121.52 | $50,085.30 |
| 2018-12-18 | $0.007136 | $0.008341 | $0.005585 | $0.007888 | $380.11 | $55,817.49 |
| 2018-12-19 | $0.007912 | $0.009580 | $0.007823 | $0.009487 | $547.27 | $67,396.14 |
| 2018-12-20 | $0.009464 | $0.009689 | $0.007533 | $0.008103 | $136.81 | $57,791.47 |
| 2018-12-21 | $0.007939 | $0.008359 | $0.006352 | $0.007986 | $125.15 | $57,183.04 |
| 2018-12-22 | $0.008074 | $0.01170 | $0.008074 | $0.01065 | $1,224.41 | $76,560.22 |
| 2018-12-23 | $0.01067 | $0.01202 | $0.009727 | $0.009756 | $115.24 | $70,400.53 |
| 2018-12-24 | $0.009760 | $0.01215 | $0.009111 | $0.009170 | $16.70 | $67,534.74 |
| 2018-12-25 | $0.009190 | $0.009190 | $0.007109 | $0.007221 | $40.38 | $53,380.30 |
| 2018-12-26 | $0.007220 | $0.009965 | $0.005754 | $0.006020 | $164.72 | $44,673.20 |
| 2018-12-27 | $0.006010 | $0.008571 | $0.005991 | $0.006249 | $34.31 | $46,548.97 |
| 2018-12-28 | $0.006256 | $0.008143 | $0.005985 | $0.007577 | $48.96 | $56,652.41 |
| 2018-12-29 | $0.007589 | $0.008850 | $0.006703 | $0.006724 | $46.00 | $50,460.32 |
| 2018-12-30 | $0.006731 | $0.008621 | $0.006639 | $0.008134 | $82.35 | $61,270.73 |
| 2018-12-31 | $0.008144 | $0.009125 | $0.006839 | $0.007003 | $40.33 | $52,944.77 |