Gridcoin Classic GRCX
Xếp hạng #?
11:59:09 23/04/2015
Gridcoin Classic (GRCX)
Không hoạt động
Lịch sử giá Gridcoin Classic (GRCX) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.004516 | $0.005952 | $0.003233 | $0.003363 | $1,646.75 | $91,801.31 |
| 2014-08-02 | $0.003363 | $0.006867 | $0.003345 | $0.005209 | $302.47 | $142,559 |
| 2014-08-03 | $0.005205 | $0.005451 | $0.003074 | $0.003454 | $135.11 | $94,772.15 |
| 2014-08-04 | $0.003459 | $0.003812 | $0.002228 | $0.002229 | $85.62 | $61,311.62 |
| 2014-08-05 | $0.002221 | $0.005052 | $0.002212 | $0.003335 | $275.59 | $91,957.87 |
| 2014-08-06 | $0.003338 | $0.01058 | $0.002890 | $0.007113 | $807.38 | $196,664 |
| 2014-08-07 | $0.007113 | $0.007134 | $0.005151 | $0.006648 | $91.01 | $184,265 |
| 2014-08-08 | $0.006648 | $0.006751 | $0.006238 | $0.006441 | $326.88 | $178,959 |
| 2014-08-09 | $0.006440 | $0.007754 | $0.006390 | $0.006630 | $500.90 | $184,653 |
| 2014-08-10 | $0.006628 | $0.006887 | $0.006312 | $0.006327 | $411.16 | $176,656 |
| 2014-08-11 | $0.006330 | $0.007385 | $0.006060 | $0.006351 | $368.00 | $177,768 |
| 2014-08-12 | $0.006353 | $0.006685 | $0.005807 | $0.006685 | $313.57 | $187,564 |
| 2014-08-13 | $0.006693 | $0.006760 | $0.004768 | $0.004811 | $496.89 | $135,319 |
| 2014-08-14 | $0.004807 | $0.004827 | $0.004147 | $0.004147 | $515.40 | $116,941 |
| 2014-08-15 | $0.004190 | $0.004308 | $0.003940 | $0.004281 | $367.03 | $121,004 |
| 2014-08-16 | $0.004288 | $0.004621 | $0.004038 | $0.004605 | $430.61 | $130,492 |
| 2014-08-17 | $0.004600 | $0.004609 | $0.003865 | $0.003876 | $246.43 | $110,115 |
| 2014-08-18 | $0.003874 | $0.003936 | $0.003506 | $0.003727 | $212.32 | $106,124 |
| 2014-08-19 | $0.003727 | $0.004347 | $0.003679 | $0.004226 | $437.66 | $120,632 |
| 2014-08-20 | $0.004225 | $0.005411 | $0.003718 | $0.005384 | $550.62 | $154,065 |
| 2014-08-21 | $0.005368 | $0.005434 | $0.003785 | $0.004122 | $39.78 | $118,211 |
| 2014-08-22 | $0.004124 | $0.005366 | $0.003764 | $0.005288 | $187.74 | $152,007 |
| 2014-08-23 | $0.005207 | $0.005219 | $0.003769 | $0.003835 | $256.77 | $110,508 |
| 2014-08-24 | $0.003837 | $0.004649 | $0.003795 | $0.004649 | $67.78 | $134,266 |
| 2014-08-25 | $0.004648 | $0.004648 | $0.004028 | $0.004608 | $76.10 | $133,412 |
| 2014-08-26 | $0.004608 | $0.004812 | $0.004233 | $0.004811 | $195.31 | $139,617 |
| 2014-08-27 | $0.004817 | $0.005008 | $0.003976 | $0.003978 | $335.18 | $115,689 |
| 2014-08-28 | $0.003975 | $0.004569 | $0.003947 | $0.004546 | $55.82 | $132,457 |
| 2014-08-29 | $0.004551 | $0.004600 | $0.004110 | $0.004572 | $133.59 | $133,530 |
| 2014-08-30 | $0.004573 | $0.004579 | $0.004102 | $0.004120 | $74.42 | $120,587 |
| 2014-08-31 | $0.004109 | $0.004516 | $0.003606 | $0.003701 | $260.24 | $108,593 |