Graphcoin GRPH
Xếp hạng #?
-
Graphcoin (GRPH)
Không theo dõi
Lịch sử giá Graphcoin (GRPH) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0008360 | $0.0008360 | $0.0008360 | $0.0008360 | $0 | $6,539.09 |
| 2019-05-02 | $0.0008360 | $0.0008360 | $0.0008360 | $0.0008360 | $0 | $6,539.09 |
| 2019-05-03 | $0.0008360 | $0.0008360 | $0.0008360 | $0.0008360 | $0 | $6,539.09 |
| 2019-05-04 | $0.0008360 | $0.0008360 | $0.0008360 | $0.0008360 | $0 | $6,539.09 |
| 2019-05-05 | $0.0008360 | $0.0008360 | $0.0005741 | $0.0005784 | $1.38 | $4,523.91 |
| 2019-05-06 | $0.0005781 | $0.0005804 | $0.0005645 | $0.0005804 | $0 | $4,539.35 |
| 2019-05-07 | $0.0005804 | $0.0007021 | $0.0005187 | $0.0005819 | $31.77 | $4,551.42 |
| 2019-05-08 | $0.0005813 | $0.0005997 | $0.0005764 | $0.0005978 | $0.04436 | $4,675.69 |
| 2019-05-09 | $0.0005977 | $0.0006183 | $0.0005977 | $0.0006170 | $0.00006170 | $4,825.94 |
| 2019-05-10 | $0.0006167 | $0.0006323 | $0.0006148 | $0.0006323 | $0 | $4,945.70 |
| 2019-05-11 | $0.0006323 | $0.0006323 | $0.0005742 | $0.0005757 | $29.44 | $4,502.97 |
| 2019-05-12 | $0.0005761 | $0.0006003 | $0.0005445 | $0.0005554 | $0 | $4,344.16 |
| 2019-05-13 | $0.0005554 | $0.002507 | $0.0005554 | $0.002421 | $166.23 | $18,936.72 |
| 2019-05-14 | $0.002423 | $0.002571 | $0.001142 | $0.002234 | $15.97 | $17,476.56 |
| 2019-05-15 | $0.002233 | $0.002273 | $0.002207 | $0.002241 | $0 | $17,529.10 |
| 2019-05-16 | $0.002241 | $0.002241 | $0.002241 | $0.002241 | $0 | $17,529.10 |
| 2019-05-17 | $0.002241 | $0.002241 | $0.002241 | $0.002241 | $0 | $17,529.10 |
| 2019-05-18 | $0.002241 | $0.002241 | $0.0007293 | $0.001666 | $21.98 | $13,031.74 |
| 2019-05-19 | $0.001666 | $0.001863 | $0.001664 | $0.001825 | $0 | $14,274.72 |
| 2019-05-20 | $0.001825 | $0.001825 | $0.001825 | $0.001825 | $0 | $14,274.72 |
| 2019-05-21 | $0.001825 | $0.001825 | $0.001825 | $0.001825 | $0 | $14,274.72 |
| 2019-05-22 | $0.001825 | $0.001825 | $0.001825 | $0.001825 | $0 | $14,274.72 |
| 2019-05-23 | $0.001825 | $0.001825 | $0.0008513 | $0.0008661 | $3.94 | $6,774.68 |
| 2019-05-24 | $0.0008664 | $0.001490 | $0.0007860 | $0.0008787 | $124.27 | $6,872.90 |
| 2019-05-25 | $0.0008787 | $0.0008927 | $0.0008748 | $0.0008825 | $0 | $6,902.41 |
| 2019-05-26 | $0.0008825 | $0.0008825 | $0.0008825 | $0.0008825 | $0 | $6,902.41 |
| 2019-05-27 | $0.0008825 | $0.0008825 | $0.0008825 | $0.0008825 | $0 | $6,902.41 |
| 2019-05-28 | $0.0008825 | $0.001490 | $0.0008716 | $0.001483 | $31.86 | $11,602.83 |
| 2019-05-29 | $0.001483 | $0.001483 | $0.001440 | $0.001468 | $0 | $11,485.85 |
| 2019-05-30 | $0.001468 | $0.001468 | $0.001468 | $0.001468 | $0 | $11,485.85 |
| 2019-05-31 | $0.001468 | $0.001468 | $0.001329 | $0.001455 | $14.33 | $11,378.92 |