grc币今日最新价格 实时

$ 0.00407636 涨幅：-3.20%
更新时间：2024-07-05 06:05:09

24H最高/最低价格

H：¥0.056 / $0.00769798
L：¥0.0346 / $0.0047557

2022年最高价格/最低价格

H：¥1.14 / $0.16 (2022-01-16)
L：¥0.01 / $0 (2022-07-22)

历史最高/最低价格

H：¥1.56 / $0.214228
L：¥0.0044 / $0.00060646

Gridcoin交易平台推荐

欧易OKX 币安Binance
grc走势图加载中...
  • grc币历史价格表
  • grc币概况
2022年 2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2022-12-28 0 0.00239 0.00239 0 0 --
2022-12-18 0 0.00239 0.00239 0 0 --
2022-12-14 0 0.00239 0.00239 0 0 --
2022-12-12 0 0.00239 0.00239 0 0 --
2022-12-08 0 0.00239 0.00239 0 0 --
2022-12-03 0 0.00239 0.00239 0 0 --
2022-11-28 0 0.00239 0.00239 0 0 --
2022-11-26 0 0.00239 0.00239 0 0 --
2022-11-24 0 0.00239 0.00239 0 0 --
2022-11-23 0 0.00239 0.00239 0 0 --
2022-11-17 0 0.00239 0.00239 0 0 --
2022-11-16 0 0.00239 0.00239 0 0 --
2022-11-15 0 0.00239 0.00239 0 0 --
2022-11-14 0 0.00239 0.00239 0 0 --
2022-11-12 0 0.00239 0.00239 0 0 --
2022-11-11 0 0.00239 0.00239 0 0 --
2022-11-09 0 0.00239 0.00239 0 0 --
2022-11-03 0 0.00239 0.00239 0 0 --
2022-10-29 0 0.00239 0.00239 0 0 --
2022-10-26 0 0.00239 0.00239 0 0 --
2022-10-16 0 0.00239 0.00239 0 0 --
2022-10-15 0 0.00239 0.00239 0 0 --
2022-10-07 0 0.00239 0.00239 0 0 --
2022-10-06 0 0.00239 0.00239 0 0 --
2022-10-04 0 0.00239 0.00239 0 0 --
2022-10-02 0 0.00239 0.00239 0 0 --
2022-09-27 0 0.00239 0.00239 0 0 --
2022-09-24 0 0.00239 0.00239 0 0 --
2022-09-21 0 0.00239 0.00239 0 0 --
2022-09-20 0 0.00239 0.00239 0 0 --
2022-09-18 0 0.00239 0.00239 0 0 --
2022-09-15 0 0.00239 0.00239 0 0 --
2022-09-14 0 0.00239 0.00239 0 0 --
2022-09-08 0 0.00239 0.00239 0 0 --
2022-09-07 0 0.00239 0.00239 0 0 --
2022-09-06 0 0.00239 0.00239 0 0 --
2022-09-02 0 0.00239 0.00239 0 0 --
2022-08-23 0 0.00239 0.00239 0 0 --
2022-08-19 0 0.00239 0.00239 0 0 --
2022-08-16 0.00239 0.00239 0.00239 0 0 -100%
2022-08-15 0.00239 0.00239 0.00239 0 0 -100%
2022-08-14 0.00239 0.00239 0.00239 0.00239 126.04 --
2022-08-10 0 0.00176 0.00176 0 0 --
2022-08-05 0 0.00176 0.00176 0 0 --
2022-08-03 0.00176 0.00176 0.00176 0.00176 1.1887 --
2022-08-02 0.00181 0.00181 0.00176 0.00176 5.5299 -2.76%
2022-07-30 0.00181 0.00181 0.00181 0.00181 1.2222 --
2022-07-28 0 0.00181 0.00181 0 0 --
2022-07-24 0.00181 0.00181 0.00181 0.00181 4291 --
2022-07-23 0.00206 0.00217 0.00181 0.00181 62.34万 -12.14%
2022-07-22 0.00189 0.00224 0.00174 0.00206 74万 8.99%
2022-07-21 0.00335 0.00335 0.00183 0.00189 66.61万 -43.58%
2022-07-20 0.00252 0.00348 0.00239 0.00335 106.93万 32.94%
2022-07-19 0.00264 0.00281 0.00205 0.0024 83.78万 -9.09%
2022-07-17 0.00358 0.00377 0.00302 0.00302 106.25万 -15.64%
2022-07-16 0.0037 0.0037 0.00341 0.00358 123.06万 -3.24%
2022-07-15 0.00358 0.00374 0.0034 0.0037 122.29万 3.35%
2022-07-14 0.00363 0.00375 0.00342 0.00358 122.12万 -1.38%
2022-07-13 0.00441 0.00455 0.00363 0.00363 121.62万 -17.69%
2022-07-12 0.00441 0.00455 0.00383 0.0039 115.59万 -11.56%
2022-07-11 0.00441 0.00455 0.00391 0.004 133.45万 -9.3%
2022-07-10 0.00441 0.00455 0.004 0.00429 148.95万 -2.72%
2022-07-09 0.00463 0.00473 0.00422 0.00422 149.55万 -8.86%
2022-07-08 0.00481 0.00518 0.00463 0.00463 161.23万 -3.74%
2022-07-07 0.00507 0.00515 0.00477 0.00481 163.05万 -5.13%
2022-07-06 0.00469 0.00507 0.00453 0.00507 178.89万 8.1%
2022-07-05 0.00443 0.00493 0.00443 0.00469 167.55万 5.87%
2022-07-04 0.00477 0.00487 0.00425 0.0045 154.13万 -5.66%
2022-07-03 0.00529 0.00529 0.0046 0.0046 159.76万 -13.04%
2022-07-02 0.0047 0.00533 0.00444 0.00529 194.46万 12.55%
2022-07-01 0.00479 0.00499 0.00448 0.0047 147.84万 -1.88%
2022-06-30 0.00471 0.00536 0.00471 0.00479 152.04万 1.7%
2022-06-29 0.00384 0.00498 0.00384 0.00471 170.17万 22.66%
2022-06-28 0.00399 0.00482 0.00355 0.00384 141.82万 -3.76%
2022-06-27 0.00427 0.00434 0.00364 0.00399 139.45万 -6.56%
2022-06-26 0.00414 0.00445 0.00412 0.00427 158.46万 3.14%
2022-06-25 0.00435 0.00453 0.00404 0.00414 141.42万 -4.83%
2022-06-24 0.00425 0.00469 0.00404 0.00435 151.29万 2.35%
2022-06-23 0.00432 0.0046 0.00408 0.00425 154.89万 -1.62%
2022-06-22 0.0044 0.00462 0.00401 0.00432 157.72万 -1.82%
2022-06-21 0.00461 0.00497 0.00424 0.0044 151.24万 -4.56%
2022-06-20 0.00544 0.00545 0.00451 0.00461 162.61万 -15.26%
2022-06-19 0.00528 0.00547 0.00489 0.00544 197.51万 3.03%
2022-06-18 0.00585 0.00596 0.00504 0.00528 180.92万 -9.74%
2022-06-17 0.00562 0.00589 0.00561 0.00585 200.56万 4.09%
2022-06-16 0.00571 0.00584 0.0056 0.00562 174.55万 -1.58%
2022-06-15 0.00576 0.00584 0.00536 0.00571 204.21万 -0.87%
2022-06-14 0.00646 0.00661 0.00574 0.00576 208.97万 -10.84%
2022-06-13 0.00707 0.00707 0.00631 0.00646 218.7万 -8.63%
2022-06-12 0.00681 0.00738 0.00655 0.00707 258.85万 3.82%
2022-06-11 0.00814 0.00814 0.00658 0.00681 224.84万 -16.34%
2022-06-10 0.00798 0.00827 0.00787 0.00814 288.64万 2.01%
2022-06-09 0.00798 0.00824 0.00798 0.00798 248.44万 --
2022-06-08 0.00768 0.00805 0.00768 0.00798 280.12万 3.91%
2022-06-07 0.00814 0.00827 0.00767 0.00768 257.41万 -5.65%
2022-06-06 0.00766 0.00814 0.00741 0.00814 259.06万 6.27%
2022-06-05 0.00728 0.00766 0.00704 0.00766 267.09万 5.22%
2022-06-04 0.00734 0.00776 0.007 0.00728 256.34万 -0.82%
2022-06-03 0.00943 0.00968 0.0055 0.00734 218.47万 -22.16%
2022-06-02 0.00972 0.00979 0.00934 0.00943 333.58万 -2.98%
2022-06-01 0.00934 0.00974 0.00934 0.00972 335.67万 4.07%
2022-05-31 0.00961 0.00986 0.00934 0.00934 313.42万 -2.81%
2022-05-30 0.00979 0.00979 0.00939 0.00961 336.67万 -1.84%
2022-05-29 0.01002 0.01002 0.00958 0.00979 351.35万 -2.3%
2022-05-28 0.01139 0.01192 0.01002 0.01002 321.76万 -12.03%
2022-05-27 0.01139 0.01151 0.01127 0.01139 387.55万 --
2022-05-26 0.0113 0.01155 0.01107 0.01139 339.83万 0.8%
2022-05-25 0.01104 0.0113 0.01095 0.0113 304.45万 2.36%
2022-05-24 0.01042 0.01116 0.01042 0.01104 373.14万 5.95%
2022-05-23 0.01078 0.01108 0.01001 0.01042 371.82万 -3.34%
2022-05-22 0.01157 0.01171 0.01003 0.01078 359.44万 -6.83%
2022-05-21 0.0117 0.0117 0.0115 0.01157 320.7万 -1.11%
2022-05-20 0.01145 0.0117 0.01142 0.0117 314.6万 2.18%
2022-05-19 0.0112 0.01148 0.01115 0.01145 367.92万 2.23%
2022-05-18 0.01137 0.01137 0.01102 0.0112 355.06万 -1.5%
2022-05-17 0.0112 0.0114 0.01118 0.01137 341.85万 1.52%
2022-05-16 0.01114 0.01129 0.01113 0.0112 350.65万 0.54%
2022-05-15 0.01105 0.01122 0.01103 0.01114 309.67万 0.81%
2022-05-14 0.01111 0.01113 0.0109 0.01105 318.28万 -0.54%
2022-05-13 0.01107 0.01116 0.01089 0.01111 334.69万 0.36%
2022-05-12 0.01114 0.01125 0.011 0.01107 302.38万 -0.63%
2022-05-11 0.01115 0.01124 0.01085 0.01114 340.37万 -0.09%
2022-05-10 0.01138 0.01138 0.01088 0.01115 132.92万 -2.02%
2022-05-09 0.01099 0.01145 0.01098 0.01138 127.22万 3.55%
2022-05-08 0.01093 0.01124 0.01079 0.01099 121.28万 0.55%
2022-05-07 0.01078 0.01112 0.01078 0.01093 66.33万 1.39%
2022-05-06 0.01038 0.0108 0.01038 0.01078 39.77万 3.85%
2022-05-05 0.00978 0.01038 0.00978 0.01038 10.87万 6.13%
2022-05-04 0.01095 0.011 0.00451 0.00978 2.34万 -10.68%
2022-05-03 0.01085 0.01126 0.01065 0.01095 18.55万 0.92%
2022-05-02 0.01036 0.01127 0.01036 0.01085 17.63万 4.73%
2022-05-01 0.01112 0.01112 0.01016 0.01036 16.53万 -6.83%
2022-04-30 0.01023 0.01112 0.01023 0.01112 20.55万 8.7%
2022-04-29 0.01145 0.01145 0.01005 0.01023 17.59万 -10.66%
2022-04-28 0.01107 0.01149 0.00975 0.01145 19.89万 3.43%
2022-04-27 0.01204 0.01258 0.01086 0.01107 18.19万 -8.06%
2022-04-26 0.0146 0.0146 0.01191 0.01204 20.65万 -17.53%
2022-04-25 0.0183 0.0224 0.0121 0.0146 2111.6 -20.22%
2022-04-24 0.0135 0.0195 0.0132 0.0183 744.66 35.56%
2022-04-23 0.0141 0.0169 0.013 0.0135 402.44 -4.26%
2022-04-22 0.0155 0.0165 0.0129 0.0141 889.86 -9.03%
2022-04-21 0.0134 0.0226 0.0132 0.0155 492.58 15.67%
2022-04-20 0.0133 0.0165 0.0126 0.0134 1155.28 0.75%
2022-04-19 0.0148 0.0164 0.0116 0.0133 3946.27 -10.14%
2022-04-18 0.0201 0.024 0.014 0.0148 6290.66 -26.37%
2022-04-17 0.0166 0.0229 0.015 0.0201 6386.99 21.08%
2022-04-16 0.0107 0.018 0.0106 0.0154 6034.9 43.93%
2022-04-15 0.0176 0.0196 0.0105 0.0107 12.09万 -39.2%
2022-04-14 0.0228 0.0239 0.0156 0.0176 189.24万 -22.81%
2022-04-13 0.0252 0.0273 0.0216 0.0228 144.35万 -9.52%
2022-04-12 0.027 0.0303 0.0223 0.0249 102.4万 -7.78%
2022-04-11 0.0288 0.0339 0.0216 0.027 111.96万 -6.25%
2022-04-10 0.0343 0.0543 0.026 0.0307 133.05万 -10.5%
2022-04-09 0.0481 0.0519 0.0301 0.0344 205.45万 -28.48%
2022-04-08 0.0465 0.0543 0.0454 0.0481 283.47万 3.44%
2022-04-07 0.0533 0.0543 0.0454 0.0488 276.63万 -8.44%
2022-04-06 0.0442 0.0548 0.0407 0.0526 279.69万 19%
2022-04-05 0.057 0.0578 0.0419 0.0488 207.52万 -14.39%
2022-04-04 0.0586 0.0669 0.0567 0.057 178.86万 -2.73%
2022-04-03 0.0598 0.063 0.0573 0.0586 40.54万 -2.01%
2022-04-02 0.059 0.063 0.0566 0.0598 21.25万 1.36%
2022-04-01 0.0599 0.069 0.0501 0.059 19.75万 -1.5%
2022-03-31 0.071228 0.07238 0.042 0.0624 16.78万 -12.39%
2022-03-30 0.073269 0.07567 0.065629 0.071228 114.92万 -2.79%
2022-03-29 0.062836 0.07624 0.04784 0.07327 109.5万 16.61%
2022-03-28 0.06416 0.07136 0.04997 0.062836 105.48万 -2.06%
2022-03-27 0.035934 0.07191 0.03489 0.06416 93.3万 78.55%
2022-03-26 0.01758 0.05743 0.01757 0.035934 57.09万 104.4%
2022-03-25 0.044322 0.047237 0.01556 0.01758 24.83万 -60.34%
2022-03-24 0.06301 0.064362 0.04295 0.0443 74.95万 -29.69%
2022-03-23 0.0698 0.0698 0.06301 0.06301 110.6万 -9.73%
2022-03-22 0.0664 0.0698 0.065 0.0698 9.6万 5.12%
2022-03-21 0.06 0.0664 0.0555 0.0664 16.69万 10.67%
2022-03-20 0.0675 0.0678 0.05 0.06 26.41万 -11.11%
2022-03-19 0.0673 0.068 0.05 0.065 4832.16 -3.42%
2022-03-18 0.0705 0.0706 0.062 0.0673 20.13万 -4.54%
2022-03-17 0.0685 0.071 0.0665 0.0705 93.51万 2.92%
2022-03-16 0.0676 0.0717 0.063 0.0685 19.82万 1.33%
2022-03-15 0.0667 0.0677 0.058 0.0676 8.67万 1.35%
2022-03-14 0.0718 0.0718 0.06 0.0667 1127.24 -7.1%
2022-03-13 0.065 0.072 0.06 0.0718 5.61万 10.46%
2022-03-12 0.0811 0.0824 0.059 0.065 24.53万 -19.85%
2022-03-11 0.0779 0.0824 0.071 0.0811 24.64万 4.11%
2022-03-10 0.071 0.0825 0.071 0.078 59.04万 9.86%
2022-03-09 0.0588 0.0791 0.0588 0.071 435.14 20.75%
2022-03-08 0.0805 0.0829 0.058 0.0588 210.93万 -26.96%
2022-03-07 0.0727 0.083 0.0709 0.0805 320.6万 10.73%
2022-03-06 0.0822 0.0831 0.0602 0.0726 290.75万 -11.68%
2022-03-05 0.0867 0.087 0.068 0.0822 291.37万 -5.19%
2022-03-04 0.0867 0.088 0.0638 0.0869 310.06万 0.23%
2022-03-03 0.0738 0.0875 0.0645 0.0867 289.55万 17.48%
2022-03-02 0.0792 0.0818 0.06 0.0739 299.4万 -6.69%
2022-03-01 0.0801 0.0801 0.079 0.0791 321.79万 -1.25%
2022-02-28 0.0808 0.0818 0.0765 0.0801 317.07万 -0.87%
2022-02-27 0.0766 0.0826 0.0764 0.0808 281.63万 5.48%
2022-02-26 0.0835 0.0846 0.0732 0.0764 259.75万 -8.5%
2022-02-25 0.0842 0.09 0.08 0.0835 285.71万 -0.83%
2022-02-24 0.0811 0.0857 0.0807 0.0841 309.17万 3.7%
2022-02-23 0.0856 0.0859 0.0801 0.0811 267.95万 -5.26%
2022-02-22 0.0852 0.086 0.081 0.0856 287.97万 0.47%
2022-02-21 0.0879 0.0894 0.084 0.0853 260.05万 -2.96%
2022-02-20 0.0847 0.0898 0.0838 0.0879 254.34万 3.78%
2022-02-19 0.0859 0.0899 0.083 0.0847 242.72万 -1.4%
2022-02-18 0.084 0.1 0.082 0.0859 280.49万 2.26%
2022-02-17 0.0839 0.0857 0.0803 0.0838 267.36万 -0.12%
2022-02-16 0.084 0.0859 0.08 0.0839 292.88万 -0.12%
2022-02-15 0.0731 0.0898 0.061 0.084 302.81万 14.91%
2022-02-14 0.083 0.085 0.0638 0.0723 271.31万 -12.89%
2022-02-13 0.0838 0.085 0.0773 0.0831 281.05万 -0.84%
2022-02-12 0.0842 0.0848 0.0777 0.0841 289.11万 -0.12%
2022-02-11 0.0812 0.085 0.0777 0.0842 295.46万 3.69%
2022-02-10 0.0736 0.0817 0.0691 0.0812 307.64万 10.33%
2022-02-09 0.0706 0.1169 0.0621 0.0734 271.92万 3.97%
2022-02-08 0.0689 0.0716 0.0643 0.0706 291.88万 2.47%
2022-02-07 0.0675 0.0703 0.0605 0.0686 273.16万 1.63%
2022-02-06 0.0655 0.0703 0.0655 0.0675 151.06万 3.05%
2022-02-05 0.0655 0.0658 0.0645 0.0655 183.05万 --
2022-02-04 0.0662 0.0665 0.0652 0.0655 250.46万 -1.06%
2022-02-03 0.0607 0.0679 0.0603 0.0662 140.85万 9.06%
2022-02-02 0.044 0.0703 0.0428 0.0607 171.75万 37.95%
2022-02-01 0.0575 0.0595 0.04 0.044 181.45万 -23.48%
2022-01-31 0.0617 0.0667 0.012 0.0575 217.79万 -6.81%
2022-01-30 0.0595 0.0705 0.042 0.0619 209.3万 4.03%
2022-01-29 0.0674 0.0716 0.0543 0.0595 181.59万 -11.72%
2022-01-28 0.0666 0.0819 0.0645 0.0676 199.46万 1.5%
2022-01-27 0.0822 0.0869 0.0645 0.0658 186.01万 -19.95%
2022-01-26 0.0718 0.0897 0.0662 0.082 194.82万 14.21%
2022-01-25 0.0812 0.09 0.0697 0.0718 199.63万 -11.58%
2022-01-24 0.0804 0.09 0.0637 0.0812 184.61万 1%
2022-01-23 0.1167 0.1169 0.0612 0.0804 72.78万 -31.11%
2022-01-22 0.0461 0.1192 0.0461 0.1167 110.28万 153.15%
2022-01-21 0.0875 0.1085 0.0451 0.0461 56.96万 -47.31%
2022-01-20 0.1 0.1002 0.0733 0.086 230.78万 -14%
2022-01-19 0.094 0.1089 0.0732 0.1 124.36万 6.38%
2022-01-18 0.0699 0.109 0.0667 0.094 75.55万 34.48%
2022-01-17 0.134 0.1477 0.0605 0.0699 52.3万 -47.84%
2022-01-16 0.1558 0.1565 0.115 0.1336 97.49万 -14.25%

回顶部