Graphcoin GRPH
Xếp hạng #?
-
Graphcoin (GRPH)
Không theo dõi
Lịch sử giá Graphcoin (GRPH) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.001229 | $0.002955 | $0.001228 | $0.002105 | $89.27 | $18,284.11 |
| 2019-04-02 | $0.002107 | $0.002503 | $0.001254 | $0.002485 | $4.49 | $21,656.20 |
| 2019-04-03 | $0.002486 | $0.003576 | $0.0006434 | $0.003349 | $71.08 | $29,279.43 |
| 2019-04-04 | $0.003350 | $0.003437 | $0.0007339 | $0.0007365 | $90.52 | $6,460.14 |
| 2019-04-05 | $0.0007364 | $0.0007495 | $0.0006479 | $0.0006547 | $0.08501 | $5,761.30 |
| 2019-04-06 | $0.0006549 | $0.001645 | $0.0006482 | $0.0006570 | $7.81 | $5,800.33 |
| 2019-04-07 | $0.0006564 | $0.0007839 | $0.0006558 | $0.0007790 | $0.9355 | $6,899.01 |
| 2019-04-08 | $0.0007791 | $0.0007971 | $0.0006157 | $0.0006337 | $38.37 | $5,630.22 |
| 2019-04-09 | $0.0006337 | $0.0006800 | $0.0006246 | $0.0006753 | $0.5244 | $6,019.72 |
| 2019-04-10 | $0.0006751 | $0.002106 | $0.0006732 | $0.002065 | $221.51 | $18,467.19 |
| 2019-04-11 | $0.002066 | $0.002076 | $0.001399 | $0.001415 | $73.62 | $12,694.91 |
| 2019-04-12 | $0.001415 | $0.001415 | $0.0006977 | $0.0007621 | $8.08 | $6,857.48 |
| 2019-04-13 | $0.0007621 | $0.001072 | $0.0007563 | $0.001067 | $6.82 | $9,636.35 |
| 2019-04-14 | $0.001067 | $0.001070 | $0.0008073 | $0.0008247 | $0.004484 | $7,476.02 |
| 2019-04-15 | $0.0008247 | $0.001266 | $0.0008242 | $0.001262 | $14.20 | $9,871.38 |
| 2019-04-16 | $0.001262 | $0.001268 | $0.0008062 | $0.0008346 | $0.01701 | $6,528.24 |
| 2019-04-17 | $0.0008344 | $0.0008413 | $0.0008330 | $0.0008338 | $0 | $6,521.98 |
| 2019-04-18 | $0.0008338 | $0.0008338 | $0.0008338 | $0.0008338 | $0 | $6,521.98 |
| 2019-04-19 | $0.0008338 | $0.0008338 | $0.0007334 | $0.0007779 | $8.02 | $6,084.86 |
| 2019-04-20 | $0.0007782 | $0.0008559 | $0.0007771 | $0.0008504 | $0.5616 | $6,651.72 |
| 2019-04-21 | $0.0008508 | $0.0008540 | $0.0008368 | $0.0008418 | $0 | $6,584.23 |
| 2019-04-22 | $0.0008418 | $0.0008418 | $0.0008418 | $0.0008418 | $0 | $6,584.23 |
| 2019-04-23 | $0.0008418 | $0.0009536 | $0.0008418 | $0.0009426 | $2.93 | $7,373.10 |
| 2019-04-24 | $0.0009426 | $0.0009554 | $0.0009217 | $0.0009253 | $0 | $7,237.18 |
| 2019-04-25 | $0.0009253 | $0.0009253 | $0.0009253 | $0.0009253 | $0 | $7,237.18 |
| 2019-04-26 | $0.0009253 | $0.0009253 | $0.0008801 | $0.0008941 | $2.46 | $6,993.04 |
| 2019-04-27 | $0.0008946 | $0.0008980 | $0.0008368 | $0.0008418 | $0.004683 | $6,584.37 |
| 2019-04-28 | $0.0008416 | $0.0008469 | $0.0008393 | $0.0008438 | $4.65 | $6,600.24 |
| 2019-04-29 | $0.0008443 | $0.0008484 | $0.0008318 | $0.0008360 | $0 | $6,539.09 |
| 2019-04-30 | $0.0008360 | $0.0008360 | $0.0008360 | $0.0008360 | $0 | $6,539.09 |