GROUPCoin GPC
Xếp hạng #?
20:04:16 08/01/2015
GROUPCoin (GPC)
Không hoạt động
Lịch sử giá GROUPCoin (GPC) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-05 | $0.007567 | $0.007699 | $0.002535 | $0.003824 | $10,896.50 | $38,239.18 |
| 2014-08-06 | $0.003827 | $0.006175 | $0.003067 | $0.004365 | $17,750.90 | $43,653.67 |
| 2014-08-07 | $0.004365 | $0.004772 | $0.003048 | $0.003846 | $7,697.99 | $38,468.93 |
| 2014-08-08 | $0.003846 | $0.004342 | $0.001290 | $0.002018 | $6,198.50 | $20,181.73 |
| 2014-08-09 | $0.002493 | $0.004152 | $0.001189 | $0.002756 | $19,595.50 | $27,568.22 |
| 2014-08-10 | $0.002755 | $0.003312 | $0.002359 | $0.002367 | $6,008.01 | $23,680.54 |
| 2014-08-11 | $0.002368 | $0.003248 | $0.001939 | $0.002361 | $1,621.68 | $23,621.48 |
| 2014-08-12 | $0.002362 | $0.002536 | $0.001863 | $0.002482 | $1,887.01 | $24,829.30 |
| 2014-08-13 | $0.002548 | $0.002601 | $0.0007662 | $0.001146 | $2,573.30 | $11,460.40 |
| 2014-08-14 | $0.001144 | $0.001197 | $0.0005807 | $0.0009138 | $1,031.70 | $9,141.72 |
| 2014-08-15 | $0.0009275 | $0.001527 | $0.0007505 | $0.0007505 | $876.86 | $7,508.05 |
| 2014-08-16 | $0.0007517 | $0.001228 | $0.0007332 | $0.0007332 | $130.11 | $7,335.60 |
| 2014-08-17 | $0.0007324 | $0.0007940 | $0.0002908 | $0.0003705 | $174.40 | $3,706.55 |
| 2014-08-18 | $0.0003702 | $0.0004611 | $0.0002681 | $0.0003267 | $48.30 | $3,269.15 |
| 2014-08-19 | $0.0003267 | $0.0005731 | $0.0002902 | $0.0005389 | $103.14 | $5,392.07 |
| 2014-08-20 | $0.0005387 | $0.0007723 | $0.0004496 | $0.0004571 | $256.53 | $4,573.38 |
| 2014-08-21 | $0.0004557 | $0.0006726 | $0.0004557 | $0.0005444 | $74.26 | $5,447.56 |
| 2014-08-22 | $0.0005448 | $0.0005454 | $0.0002426 | $0.0002426 | $72.66 | $2,427.32 |
| 2014-08-23 | $0.0002423 | $0.0005105 | $0.0002088 | $0.0004583 | $282.81 | $4,586.03 |
| 2014-08-24 | $0.0003495 | $0.0003542 | $0.0001881 | $0.0002728 | $92.80 | $2,730.04 |
| 2014-08-25 | $0.0002734 | $0.0003381 | $0.0002025 | $0.0002838 | $312.46 | $2,840.82 |
| 2014-08-26 | $0.0002839 | $0.0005349 | $0.0002082 | $0.0002866 | $498.98 | $2,868.12 |
| 2014-08-27 | $0.0002869 | $0.0003495 | $0.0001393 | $0.0003067 | $550.74 | $3,070.06 |
| 2014-08-28 | $0.0003066 | $0.0003085 | $0.0001929 | $0.0002285 | $98.50 | $2,287.28 |
| 2014-08-29 | $0.0002288 | $0.0002307 | $0.0001827 | $0.0002035 | $855.26 | $2,036.48 |
| 2014-08-30 | $0.0002035 | $0.0004897 | $0.0002027 | $0.0003630 | $183.44 | $3,634.04 |
| 2014-08-31 | $0.0003621 | $0.0005079 | $0.0003410 | $0.0004536 | $79.27 | $4,540.63 |