Graphcoin GRPH
Xếp hạng #?
-
Graphcoin (GRPH)
Không theo dõi
Lịch sử giá Graphcoin (GRPH) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.002455 | $0.003312 | $0.002430 | $0.002474 | $64.43 | $31,566.06 |
| 2019-02-02 | $0.002471 | $0.002478 | $0.002284 | $0.002387 | $8.55 | $30,528.65 |
| 2019-02-03 | $0.002388 | $0.002449 | $0.001588 | $0.001590 | $44.10 | $20,371.50 |
| 2019-02-04 | $0.001595 | $0.001598 | $0.001546 | $0.001558 | $31.19 | $20,015.63 |
| 2019-02-05 | $0.0004487 | $0.001688 | $0.0004485 | $0.001552 | $42.24 | $19,971.15 |
| 2019-02-06 | $0.001547 | $0.003075 | $0.001495 | $0.003067 | $39.09 | $39,553.35 |
| 2019-02-07 | $0.003067 | $0.003067 | $0.001770 | $0.002107 | $7.47 | $27,234.27 |
| 2019-02-08 | $0.002108 | $0.002828 | $0.001066 | $0.002605 | $112.03 | $33,752.25 |
| 2019-02-09 | $0.002605 | $0.002609 | $0.0006209 | $0.002464 | $59.58 | $31,990.05 |
| 2019-02-10 | $0.002466 | $0.002476 | $0.0005605 | $0.0008340 | $119.56 | $10,851.63 |
| 2019-02-11 | $0.0008334 | $0.003076 | $0.0008043 | $0.002877 | $224.68 | $37,514.19 |
| 2019-02-12 | $0.002883 | $0.002929 | $0.001345 | $0.001349 | $18.88 | $17,631.34 |
| 2019-02-13 | $0.001349 | $0.001463 | $0.0009585 | $0.001005 | $55.78 | $13,159.56 |
| 2019-02-14 | $0.001003 | $0.001848 | $0.001003 | $0.001480 | $61.76 | $19,417.40 |
| 2019-02-15 | $0.001481 | $0.001845 | $0.0008648 | $0.001806 | $15.64 | $23,750.34 |
| 2019-02-16 | $0.001807 | $0.001821 | $0.0009344 | $0.001580 | $29.95 | $20,819.37 |
| 2019-02-17 | $0.001579 | $0.001583 | $0.0009405 | $0.0009902 | $7.54 | $13,076.50 |
| 2019-02-18 | $0.0009904 | $0.001675 | $0.0009898 | $0.001409 | $5.79 | $18,649.24 |
| 2019-02-19 | $0.001411 | $0.003555 | $0.001231 | $0.003535 | $99.96 | $46,884.05 |
| 2019-02-20 | $0.003532 | $0.003569 | $0.001259 | $0.002785 | $120.90 | $37,018.49 |
| 2019-02-21 | $0.002785 | $0.003228 | $0.002182 | $0.002962 | $96.02 | $39,456.54 |
| 2019-02-22 | $0.002957 | $0.006669 | $0.002957 | $0.006441 | $382.86 | $85,962.05 |
| 2019-02-23 | $0.006433 | $0.007720 | $0.005747 | $0.006024 | $91.76 | $80,567.98 |
| 2019-02-24 | $0.006030 | $0.007690 | $0.005321 | $0.005321 | $28.31 | $71,314.60 |
| 2019-02-25 | $0.005331 | $0.007084 | $0.005076 | $0.005167 | $1.08 | $69,403.28 |
| 2019-02-26 | $0.005152 | $0.009358 | $0.005093 | $0.009334 | $269.92 | $125,613 |
| 2019-02-27 | $0.009342 | $0.009360 | $0.004684 | $0.004765 | $0.5168 | $64,254.60 |
| 2019-02-28 | $0.004771 | $0.009695 | $0.004765 | $0.005434 | $20.97 | $73,434.99 |