Graphcoin GRPH
Xếp hạng #?
-
Graphcoin (GRPH)
Không theo dõi
Lịch sử giá Graphcoin (GRPH) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.007017 | $0.009397 | $0.006833 | $0.006975 | $140.26 | $52,928.73 |
| 2019-01-02 | $0.006993 | $0.009431 | $0.006813 | $0.006843 | $153.60 | $52,117.67 |
| 2019-01-03 | $0.006849 | $0.008611 | $0.004726 | $0.006089 | $965.91 | $46,546.81 |
| 2019-01-04 | $0.006094 | $0.007374 | $0.004882 | $0.006456 | $33.25 | $49,531.08 |
| 2019-01-05 | $0.006439 | $0.01001 | $0.005719 | $0.009401 | $298.59 | $72,391.92 |
| 2019-01-06 | $0.009290 | $0.01053 | $0.005831 | $0.005855 | $161.56 | $45,253.47 |
| 2019-01-07 | $0.005857 | $0.007990 | $0.004580 | $0.004849 | $245.40 | $37,613.81 |
| 2019-01-08 | $0.004857 | $0.005533 | $0.004201 | $0.004389 | $270.35 | $34,168.40 |
| 2019-01-09 | $0.004397 | $0.006231 | $0.004385 | $0.005172 | $52.69 | $40,403.45 |
| 2019-01-10 | $0.005176 | $0.005880 | $0.004183 | $0.005201 | $105.34 | $40,778.46 |
| 2019-01-11 | $0.005200 | $0.005297 | $0.004007 | $0.004048 | $58.23 | $31,848.35 |
| 2019-01-12 | $0.004044 | $0.007372 | $0.004005 | $0.004202 | $71.25 | $33,061.05 |
| 2019-01-13 | $0.004198 | $0.007880 | $0.004195 | $0.007800 | $156.92 | $61,813.55 |
| 2019-01-14 | $0.007806 | $0.007854 | $0.004430 | $0.004440 | $92.02 | $35,331.37 |
| 2019-01-15 | $0.004437 | $0.007728 | $0.004419 | $0.005025 | $318.52 | $40,032.48 |
| 2019-01-16 | $0.005020 | $0.005583 | $0.004965 | $0.004965 | $37.24 | $43,755.33 |
| 2019-01-17 | $0.004965 | $0.005393 | $0.004059 | $0.004521 | $21.23 | $39,941.87 |
| 2019-01-18 | $0.004519 | $0.004702 | $0.003559 | $0.004451 | $43.22 | $39,442.79 |
| 2019-01-19 | $0.004452 | $0.005066 | $0.004426 | $0.004588 | $28.61 | $40,769.47 |
| 2019-01-20 | $0.004584 | $0.005459 | $0.004332 | $0.005430 | $28.39 | $48,375.31 |
| 2019-01-21 | $0.005436 | $0.005445 | $0.002946 | $0.003574 | $287.48 | $31,928.24 |
| 2019-01-22 | $0.003577 | $0.004178 | $0.001823 | $0.001930 | $223.39 | $17,287.38 |
| 2019-01-23 | $0.001929 | $0.002758 | $0.001929 | $0.002727 | $38.78 | $24,482.35 |
| 2019-01-24 | $0.002726 | $0.003403 | $0.002714 | $0.002779 | $53.81 | $25,021.01 |
| 2019-01-25 | $0.002785 | $0.002817 | $0.002764 | $0.002810 | $8.80 | $35,307.06 |
| 2019-01-26 | $0.002810 | $0.002890 | $0.002071 | $0.002552 | $24.52 | $32,134.18 |
| 2019-01-27 | $0.002553 | $0.003389 | $0.002306 | $0.003040 | $12.40 | $38,363.50 |
| 2019-01-28 | $0.003043 | $0.003237 | $0.002746 | $0.002807 | $29.73 | $35,497.85 |
| 2019-01-29 | $0.002809 | $0.003112 | $0.002681 | $0.002687 | $11.78 | $34,059.34 |
| 2019-01-30 | $0.002685 | $0.002831 | $0.002673 | $0.002787 | $10.05 | $35,406.86 |
| 2019-01-31 | $0.002786 | $0.002807 | $0.002413 | $0.002452 | $34.90 | $31,220.51 |