GROUPCoin GPC
Xếp hạng #?
20:04:16 08/01/2015
GROUPCoin (GPC)
Không hoạt động
Lịch sử giá GROUPCoin (GPC) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.0002413 | $0.0002428 | $0.0002299 | $0.0002303 | $0.2701 | $2,306.97 |
| 2014-10-02 | $0.0002304 | $0.0002310 | $0.0001952 | $0.0001971 | $2.28 | $1,973.85 |
| 2014-10-03 | $0.0001971 | $0.0002115 | $0.0001959 | $0.0002049 | $420.38 | $2,052.56 |
| 2014-10-04 | $0.0002051 | $0.0002510 | $0.0001996 | $0.0002335 | $47.42 | $2,338.68 |
| 2014-10-05 | $0.0002335 | $0.0002427 | $0.0001533 | $0.0001699 | $3.21 | $1,701.42 |
| 2014-10-06 | $0.0001698 | $0.0001795 | $0.0001245 | $0.0001254 | $306.48 | $1,256.31 |
| 2014-10-07 | $0.0001256 | $0.0002108 | $0.00009450 | $0.00009572 | $33.05 | $958.71 |
| 2014-10-08 | $0.00009570 | $0.0001419 | $0.00007454 | $0.0001413 | $65.64 | $1,415.17 |
| 2014-10-09 | $0.0001412 | $0.0001757 | $0.00008436 | $0.0001033 | $299.23 | $1,034.54 |
| 2014-10-10 | $0.0001032 | $0.0001418 | $0.0001024 | $0.0001210 | $24.94 | $1,211.83 |
| 2014-10-11 | $0.0001209 | $0.0001338 | $0.0001068 | $0.0001083 | $2.96 | $1,084.61 |
| 2014-10-12 | $0.0001084 | $0.0001476 | $0.0001060 | $0.0001474 | $5.23 | $1,476.07 |
| 2014-10-13 | $0.0001471 | $0.0001553 | $0.0001283 | $0.0001523 | $254.63 | $1,524.97 |
| 2014-10-14 | $0.0001527 | $0.0003679 | $0.00009906 | $0.0003005 | $1,569.42 | $3,010.16 |
| 2014-10-15 | $0.0003006 | $0.0005943 | $0.0002539 | $0.0004380 | $5,534.07 | $4,387.20 |
| 2014-10-16 | $0.0004377 | $0.0008892 | $0.0002616 | $0.0004016 | $2,366.94 | $4,022.12 |
| 2014-10-17 | $0.0004018 | $0.0004018 | $0.0001519 | $0.0003454 | $150.94 | $3,459.42 |
| 2014-10-18 | $0.0003456 | $0.0003456 | $0.0001992 | $0.0001996 | $0.8696 | $1,999.60 |
| 2014-10-19 | $0.0001995 | $0.0003828 | $0.0001780 | $0.0002844 | $637.78 | $2,848.31 |
| 2014-10-20 | $0.0002841 | $0.0003994 | $0.0002116 | $0.0003599 | $476.33 | $3,604.59 |
| 2014-10-21 | $0.0003595 | $0.0003614 | $0.0002124 | $0.0002126 | $3.03 | $2,129.07 |
| 2014-10-22 | $0.0002124 | $0.0002953 | $0.0002123 | $0.0002567 | $0.6260 | $2,571.34 |
| 2014-10-23 | $0.0002566 | $0.0003533 | $0.0001970 | $0.0003405 | $99.65 | $3,410.51 |
| 2014-10-24 | $0.0003407 | $0.0003461 | $0.0003356 | $0.0003422 | $0.1814 | $3,427.63 |
| 2014-10-25 | $0.0002327 | $0.0002329 | $0.0002288 | $0.0002292 | $0.2767 | $2,295.73 |
| 2014-10-26 | $0.0002293 | $0.0002371 | $0.0002270 | $0.0002336 | $0.2821 | $2,340.02 |
| 2014-10-27 | $0.0002098 | $0.0002592 | $0.0002087 | $0.0002577 | $1.29 | $2,581.03 |
| 2014-10-28 | $0.0002578 | $0.0002628 | $0.0002292 | $0.0002299 | $0.5621 | $2,302.32 |
| 2014-10-29 | $0.0002295 | $0.0002773 | $0.0001720 | $0.0002710 | $23.40 | $2,714.07 |
| 2014-10-30 | $0.0002711 | $0.0007765 | $0.0002711 | $0.0007756 | $0.8198 | $7,769.01 |
| 2014-10-31 | $0.0007750 | $0.001039 | $0.0001418 | $0.0002348 | $17.05 | $2,351.52 |