Market Cap:

Graphcoin Graphcoin (GRPH)

0.009671 USD (-16.35%)
0.00000144 BTC (-19.57%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
40,604 USD
6 BTC
Volume (24h)
400 USD
0.06 BTC
Circulating Supply
4,198,382 GRPH
Total Supply
9,015,080 GRPH

Historical data for Graphcoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 20, 2018 0.011560 0.012101 0.011388 0.011647 128 47,882
Sep 19, 2018 0.009783 0.011843 0.008099 0.011555 186 40,246
Sep 18, 2018 0.008810 0.016106 0.008777 0.009777 528 35,998
Sep 17, 2018 0.021860 0.022052 0.008760 0.008810 756 88,704
Sep 16, 2018 0.022525 0.025759 0.012036 0.021806 608 90,775
Sep 15, 2018 0.011684 0.022573 0.007834 0.022462 574 46,759
Sep 14, 2018 0.013343 0.013625 0.009466 0.011699 148 53,025
Sep 13, 2018 0.018018 0.018264 0.010059 0.013351 71 71,100
Sep 12, 2018 0.015249 0.019077 0.009708 0.018003 139 59,747
Sep 11, 2018 0.016123 0.017211 0.012383 0.015247 551 62,719
Sep 10, 2018 0.008137 0.018550 0.007334 0.016096 183 31,401
Sep 09, 2018 0.009421 0.011343 0.007712 0.008141 271 36,094
Sep 08, 2018 0.015374 0.018944 0.009339 0.009426 225 57,978
Sep 07, 2018 0.020065 0.020155 0.008875 0.015355 302 75,668
Sep 06, 2018 0.014926 0.020555 0.010338 0.020087 187 55,452
Sep 05, 2018 0.011208 0.020469 0.011128 0.014900 308 41,638
Sep 04, 2018 0.023504 0.027030 0.011157 0.011199 818 -
Sep 03, 2018 0.018034 0.028545 0.017928 0.023504 169 -
Sep 02, 2018 0.018026 0.030690 0.016644 0.018038 497 -
Sep 01, 2018 0.016113 0.020338 0.016113 0.018017 15 -
Aug 31, 2018 0.024809 0.027631 0.016110 0.016133 459 -
Aug 30, 2018 0.034610 0.035485 0.024415 0.024784 60 -
Aug 29, 2018 0.058365 0.058365 0.027381 0.034591 712 -
Aug 28, 2018 0.057513 0.063868 0.037323 0.058317 1,487 -
Aug 27, 2018 0.045345 0.059769 0.035734 0.059769 580 -
Aug 26, 2018 0.048578 0.049225 0.037803 0.047283 2,532 -
Aug 25, 2018 0.033038 0.047075 0.028079 0.046913 1,432 -
Aug 24, 2018 0.028031 0.040332 0.025117 0.033098 423 -
Aug 23, 2018 0.022671 0.037664 0.022629 0.027773 790 -
Aug 22, 2018 0.041641 0.043121 0.038393 0.042735 306 -
* Earliest data in range (UTC time)
** Latest data in range (UTC time)