Gridcoin Classic GRCX
Xếp hạng #?
11:59:09 23/04/2015
Gridcoin Classic (GRCX)
Không hoạt động
Lịch sử giá Gridcoin Classic (GRCX) Tháng 03/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-03-01 | $0.03876 | $0.04091 | $0.03394 | $0.03609 | $1,580.28 | $453,035 |
| 2014-03-02 | $0.03616 | $0.04834 | $0.03407 | $0.04110 | $3,459.38 | $525,405 |
| 2014-03-03 | $0.04078 | $0.04338 | $0.03132 | $0.03549 | $3,346.96 | $463,304 |
| 2014-03-04 | $0.03594 | $0.04496 | $0.02668 | $0.02668 | $2,439.90 | $358,261 |
| 2014-03-05 | $0.02666 | $0.03218 | $0.01437 | $0.02727 | $9,300.34 | $375,823 |
| 2014-03-06 | $0.02732 | $0.02796 | $0.01831 | $0.02759 | $4,190.10 | $388,974 |
| 2014-03-07 | $0.02761 | $0.02765 | $0.01658 | $0.01959 | $2,319.04 | $285,074 |
| 2014-03-08 | $0.01961 | $0.01964 | $0.01375 | $0.01688 | $901.54 | $250,153 |
| 2014-03-09 | $0.01685 | $0.01989 | $0.01496 | $0.01529 | $1,437.25 | $228,646 |
| 2014-03-10 | $0.01527 | $0.02106 | $0.01065 | $0.02103 | $3,124.94 | $316,240 |
| 2014-03-11 | $0.02104 | $0.02514 | $0.01506 | $0.02283 | $3,595.14 | $344,983 |
| 2014-03-12 | $0.02275 | $0.04699 | $0.01945 | $0.04053 | $7,898.49 | $615,389 |
| 2014-03-13 | $0.03928 | $0.04483 | $0.03026 | $0.03724 | $6,151.29 | $571,757 |
| 2014-03-14 | $0.03724 | $0.03727 | $0.02845 | $0.03571 | $1,412.58 | $565,660 |
| 2014-03-15 | $0.03574 | $0.03607 | $0.02234 | $0.02234 | $2,368.17 | $361,607 |
| 2014-03-16 | $0.02147 | $0.02810 | $0.01767 | $0.02451 | $1,885.23 | $419,830 |
| 2014-03-17 | $0.02451 | $0.02744 | $0.01935 | $0.02710 | $655.24 | $466,382 |
| 2014-03-18 | $0.02708 | $0.02711 | $0.01907 | $0.02055 | $798.59 | $355,182 |
| 2014-03-19 | $0.02052 | $0.02484 | $0.01891 | $0.01891 | $2,014.44 | $336,468 |
| 2014-03-20 | $0.01892 | $0.02078 | $0.01695 | $0.02076 | $537.95 | $388,558 |
| 2014-03-21 | $0.01906 | $0.01976 | $0.01584 | $0.01939 | $199.26 | $364,705 |
| 2014-03-22 | $0.01938 | $0.01939 | $0.01584 | $0.01695 | $243.30 | $320,106 |
| 2014-03-23 | $0.01697 | $0.01886 | $0.01128 | $0.01128 | $670.21 | $213,880 |
| 2014-03-24 | $0.009323 | $0.01775 | $0.009323 | $0.01106 | $2,926.67 | $210,562 |
| 2014-03-25 | $0.01109 | $0.01648 | $0.009098 | $0.009343 | $776.83 | $178,716 |
| 2014-03-26 | $0.009336 | $0.01527 | $0.009152 | $0.01024 | $1,306.88 | $196,717 |
| 2014-03-27 | $0.01024 | $0.01539 | $0.009090 | $0.01213 | $1,080.21 | $234,034 |
| 2014-03-28 | $0.01228 | $0.01418 | $0.01048 | $0.01338 | $1,514.81 | $258,695 |
| 2014-03-29 | $0.01354 | $0.01393 | $0.01108 | $0.01108 | $712.03 | $214,966 |
| 2014-03-30 | $0.01111 | $0.01177 | $0.006303 | $0.009897 | $2,023.31 | $192,866 |
| 2014-03-31 | $0.009940 | $0.01112 | $0.008089 | $0.009938 | $1,000.27 | $194,860 |