Graphcoin GRPH
Xếp hạng #?
-
Graphcoin (GRPH)
Không theo dõi
Lịch sử giá Graphcoin (GRPH) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.001455 | $0.001462 | $0.0009349 | $0.0009408 | $0.6286 | $7,358.40 |
| 2019-06-02 | $0.0009408 | $0.0009675 | $0.0009402 | $0.0009566 | $0 | $7,481.95 |
| 2019-06-03 | $0.0009566 | $0.0009566 | $0.0009566 | $0.0009566 | $0 | $7,481.95 |
| 2019-06-04 | $0.0009566 | $0.001285 | $0.0009566 | $0.001151 | $25.65 | $9,002.32 |
| 2019-06-05 | $0.001151 | $0.001165 | $0.0008386 | $0.0008568 | $0.01059 | $6,701.99 |
| 2019-06-06 | $0.0008569 | $0.0008723 | $0.0008268 | $0.0008583 | $0.5710 | $6,713.09 |
| 2019-06-07 | $0.0008583 | $0.0008807 | $0.0008542 | $0.0008764 | $0 | $6,854.92 |
| 2019-06-08 | $0.0008764 | $0.0008764 | $0.0008764 | $0.0008764 | $0 | $6,854.92 |
| 2019-06-09 | $0.0008764 | $0.0008764 | $0.0008764 | $0.0008764 | $0 | $6,854.92 |
| 2019-06-10 | $0.0008764 | $0.0008802 | $0.0008684 | $0.0008791 | $0.003916 | $6,875.83 |
| 2019-06-11 | $0.0008799 | $0.001353 | $0.0008537 | $0.001343 | $76.77 | $10,502.38 |
| 2019-06-12 | $0.001345 | $0.001393 | $0.0008906 | $0.0008936 | $1.92 | $6,989.66 |
| 2019-06-13 | $0.0008943 | $0.0009094 | $0.0008875 | $0.0009080 | $0 | $7,102.19 |
| 2019-06-14 | $0.0009080 | $0.001145 | $0.0009080 | $0.001140 | $14.41 | $8,920.24 |
| 2019-06-15 | $0.001141 | $0.001501 | $0.0008774 | $0.0008833 | $4.98 | $6,908.93 |
| 2019-06-16 | $0.0008833 | $0.0009338 | $0.0008801 | $0.0008986 | $7.43 | $7,028.82 |
| 2019-06-17 | $0.0008986 | $0.0009378 | $0.0008982 | $0.0009338 | $0 | $7,303.98 |
| 2019-06-18 | $0.0009338 | $0.0009338 | $0.0009338 | $0.0009338 | $0 | $7,303.98 |
| 2019-06-19 | $0.0009338 | $0.0009338 | $0.0009338 | $0.0009338 | $0 | $7,303.98 |
| 2019-06-20 | $0.0009338 | $0.0009338 | $0.0009338 | $0.0009338 | $0 | $7,303.98 |
| 2019-06-21 | $0.0009338 | $0.0009338 | $0.0009338 | $0.0009338 | $0 | $7,303.98 |
| 2019-06-22 | $0.0009338 | $0.0009338 | $0.0009338 | $0.0009338 | $0 | $7,303.98 |
| 2019-06-23 | $0.0009338 | $0.0009338 | $0.0009338 | $0.0009338 | $0 | $7,303.98 |
| 2019-06-24 | $0.0009338 | $0.0009338 | $0.0009338 | $0.0009338 | $0 | $7,303.98 |
| 2019-06-25 | $0.0009338 | $0.001887 | $0.0009338 | $0.001886 | $0 | $14,754.60 |
| 2019-06-26 | $0.001886 | $0.002060 | $0.001879 | $0.002041 | $0 | $15,966.02 |
| 2019-06-27 | $0.002041 | $0.002041 | $0.002041 | $0.002041 | $0 | $15,966.02 |
| 2019-06-28 | $0.002041 | $0.002041 | $0.002041 | $0.002041 | $0 | $15,966.02 |
| 2019-06-29 | $0.002041 | $0.002041 | $0.0004675 | $0.0004773 | $5.74 | $3,733.45 |
| 2019-06-30 | $0.0004769 | $0.0004869 | $0.0004606 | $0.0004623 | $0 | $3,616.27 |