Graphcoin GRPH
Xếp hạng #?
-
Graphcoin (GRPH)
Không theo dõi
Lịch sử giá Graphcoin (GRPH) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.005427 | $0.009532 | $0.005122 | $0.005124 | $73.30 | $69,369.16 |
| 2019-03-02 | $0.005115 | $0.007734 | $0.005115 | $0.005250 | $0.2112 | $71,224.95 |
| 2019-03-03 | $0.005245 | $0.008436 | $0.005238 | $0.008411 | $0.3781 | $114,344 |
| 2019-03-04 | $0.008422 | $0.008459 | $0.003823 | $0.003910 | $0.04774 | $53,257.61 |
| 2019-03-05 | $0.003912 | $0.006057 | $0.003893 | $0.004717 | $16.79 | $64,389.29 |
| 2019-03-06 | $0.004710 | $0.005052 | $0.003615 | $0.003857 | $53.64 | $30,656.24 |
| 2019-03-07 | $0.003857 | $0.005067 | $0.002349 | $0.002462 | $111.99 | $19,664.88 |
| 2019-03-08 | $0.002465 | $0.002659 | $0.002364 | $0.002414 | $32.98 | $19,348.04 |
| 2019-03-09 | $0.002413 | $0.003062 | $0.002245 | $0.002259 | $0.06007 | $18,163.91 |
| 2019-03-10 | $0.002261 | $0.007655 | $0.002234 | $0.007655 | $413.85 | $61,773.62 |
| 2019-03-11 | $0.007660 | $0.008562 | $0.004481 | $0.008538 | $141.12 | $69,138.85 |
| 2019-03-12 | $0.008548 | $0.008564 | $0.003475 | $0.003707 | $0.1859 | $30,124.18 |
| 2019-03-13 | $0.003716 | $0.003725 | $0.002449 | $0.002457 | $1.03 | $20,033.86 |
| 2019-03-14 | $0.002456 | $0.002484 | $0.002380 | $0.002470 | $1.59 | $20,209.16 |
| 2019-03-15 | $0.002468 | $0.008650 | $0.002467 | $0.003525 | $13.29 | $28,936.71 |
| 2019-03-16 | $0.003525 | $0.004094 | $0.003524 | $0.004086 | $0.8914 | $33,654.65 |
| 2019-03-17 | $0.004086 | $0.004129 | $0.003856 | $0.003858 | $38.04 | $31,888.97 |
| 2019-03-18 | $0.003861 | $0.003905 | $0.002535 | $0.002536 | $19.19 | $21,034.58 |
| 2019-03-19 | $0.002538 | $0.002610 | $0.002531 | $0.002566 | $8.02 | $21,353.78 |
| 2019-03-20 | $0.002564 | $0.002573 | $0.001371 | $0.001389 | $113.91 | $11,597.75 |
| 2019-03-21 | $0.001391 | $0.002050 | $0.001359 | $0.001369 | $0.1372 | $11,468.01 |
| 2019-03-22 | $0.001368 | $0.001420 | $0.001365 | $0.001407 | $2.78 | $11,824.26 |
| 2019-03-23 | $0.001406 | $0.002052 | $0.001404 | $0.001711 | $8.20 | $14,426.17 |
| 2019-03-24 | $0.001709 | $0.001712 | $0.001081 | $0.001170 | $60.61 | $9,897.42 |
| 2019-03-25 | $0.001172 | $0.002116 | $0.001167 | $0.001951 | $116.00 | $16,560.93 |
| 2019-03-26 | $0.001943 | $0.004953 | $0.0008317 | $0.001893 | $366.31 | $16,125.96 |
| 2019-03-27 | $0.001894 | $0.001929 | $0.001331 | $0.001926 | $58.36 | $16,457.95 |
| 2019-03-28 | $0.001925 | $0.001951 | $0.001429 | $0.001946 | $10.93 | $16,687.37 |
| 2019-03-29 | $0.001946 | $0.001961 | $0.0009660 | $0.0009700 | $0 | $8,343.52 |
| 2019-03-30 | $0.0009700 | $0.001723 | $0.0009700 | $0.001723 | $16.14 | $14,865.19 |
| 2019-03-31 | $0.001723 | $0.001725 | $0.001225 | $0.001230 | $0.7233 | $10,647.92 |