Hot Features
プレミアム
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
時価総額上位暗号通貨
トップ DeFi トークン
トップ トークン
トップ コイン
最新の上場暗号通貨
平均取引量ブレイクアウト
暗号通貨トップリスト
暗号通貨トレーダーアラート
暗号通貨コンバーター
アルゴリズム
プラットフォーム
| # | 取引 | ペア | 現在値 | 数量 | 売買代金 | 数量 % | 時刻 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Poloniex | /cdn/crypto/logos/exchanges/POLO.png | BTC - | GRC/BTC | https://poloniex.com/exchange#BTC_GRC | BTC | 1 | https://poloniex.com/exchange#BTC_GRC | 0 | - | |||
| SouthXchange | /cdn/crypto/logos/exchanges/SOTX.png | $ - | GRC/USDT | https://www.southxchange.com/Market/Book/GRC/USDT | USDT | 2 | https://www.southxchange.com/Market/Book/GRC/USDT | 0 | - | |||
| SouthXchange | /cdn/crypto/logos/exchanges/SOTX.png | BTC - | GRC/BTC | https://www.southxchange.com/Market/Book/GRC/BTC | BTC | 3 | https://www.southxchange.com/Market/Book/GRC/BTC | 0 | - |
| Date | Price | 前日比 | 前日比 % | 安値 | 高値 | 平均出来高 | |
|---|---|---|---|---|---|---|---|
| 1 | 0.01745871 | -0.00276013 | -15.8094727503 | 0.0154975 | 0.01752149 | 4945.24582691 | CX |
| 4 | 0.01745871 | -0.00276013 | -15.8094727503 | 0.0154975 | 0.01752149 | 4945.24582691 | CX |
| 12 | 0.01828372 | -0.00358514 | -19.6083729132 | 0.01341144 | 0.0189 | 4945.24582691 | CX |
| 26 | 0.00589869 | 0.00879989 | 149.183801827 | 0.00588418 | 0.01968282 | 4945.24582691 | CX |
| 52 | 0.00813766 | 0.00656092 | 80.6241597707 | 0.00388497 | 0.12061282 | 19069.63823 | CX |
| 156 | 0.00886875 | 0.00582983 | 65.7345172657 | 0.00230494 | 0.12061282 | 24700.6438689 | CX |
| 260 | 0.0036697 | 0.01102888 | 300.539008638 | 0.00117871 | 0.12061282 | 35529.2826445 | CX |
GRCについて
Gridcoin implements a Proof-of-Research algorithm, which rewards participants for performing useful scientific computations like mapping genomes or climate studies on the Berkeley Open Infrastructure for Network Computing (BOINC).
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1725753000 | 0.01460636 | 5.9E-5 | 0.41 | 0.01457622 | 0.01480229 | 0.01451073 | 0 |
| 1725666600 | 0.01454705 | -0.000614 | -4.05 | 0.01516596 | 0.0153722 | 0.01418611 | 0 |
| 1725580200 | 0.01516104 | -0.000469 | -3.00 | 0.01566142 | 0.01572374 | 0.0150594 | 0 |
| 1725493800 | 0.01562997 | 6.2E-5 | 0.40 | 0.01550304 | 0.01579596 | 0.01507052 | 0 |
| 1725407400 | 0.01556775 | -0.000407 | -2.55 | 0.01596595 | 0.01614233 | 0.01554433 | 0 |
| 1725321000 | 0.01597428 | 0.00051429 | 3.33 | 0.01745871 | 0.01752149 | 0.0154975 | 4945 |
| 1725234600 | 0.01545999 | -0.000458 | -2.88 | 0.01591847 | 0.01594047 | 0.01545623 | 0 |
| 1725148200 | 0.01591771 | -3.9E-5 | -0.24 | 0.01595874 | 0.01602391 | 0.0158668 | 0 |
| 1725061800 | 0.01595625 | -7.5E-5 | -0.47 | 0.01601027 | 0.01616785 | 0.01563612 | 0 |
| 1724975400 | 0.01603126 | 5.1E-5 | 0.32 | 0.0159374 | 0.01651686 | 0.01589714 | 0 |
| 1724889000 | 0.01597992 | -0.000128 | -0.79 | 0.01606407 | 0.01625414 | 0.01563933 | 0 |
| 1724802600 | 0.01610822 | -0.000876 | -5.16 | 0.01697627 | 0.01706276 | 0.01566688 | 0 |
| 1724716200 | 0.01698442 | -0.00037 | -2.13 | 0.01737688 | 0.01740083 | 0.01698442 | 0 |
| 1724629800 | 0.01735455 | 7.3E-5 | 0.42 | 0.01733336 | 0.01755 | 0.01723739 | 0 |
| 1724543400 | 0.01728129 | -5.0E-6 | -0.03 | 0.01730868 | 0.01741517 | 0.01719001 | 0 |
| 1724457000 | 0.01728609 | 0.00098192 | 6.02 | 0.01630382 | 0.01750118 | 0.01630382 | 0 |
| 1724370600 | 0.01630417 | -0.000214 | -1.30 | 0.01745871 | 0.01752149 | 0.01620481 | 4945 |
| 1724284200 | 0.0165186 | 0.00055822 | 3.50 | 0.01593202 | 0.01657449 | 0.01590074 | 0 |
| 1724197800 | 0.01596038 | -7.5E-5 | -0.47 | 0.01603768 | 0.01655953 | 0.01582436 | 0 |
| 1724111400 | 0.01603552 | 0.00016564 | 1.04 | 0.01745871 | 0.01752149 | 0.01564596 | 4945 |
| 1724025000 | 0.01586988 | -0.000177 | -1.10 | 0.01606213 | 0.01625766 | 0.01586988 | 0 |
| 1723938600 | 0.0160466 | 0.00013641 | 0.86 | 0.0158971 | 0.01610915 | 0.01588755 | 0 |
| 1723852200 | 0.01591019 | 0.00035941 | 2.31 | 0.01554159 | 0.0161535 | 0.0154358 | 0 |
| 1723765800 | 0.01555078 | -0.000339 | -2.13 | 0.01586649 | 0.01615691 | 0.0151972 | 0 |
| 1723679400 | 0.01588939 | -0.000453 | -2.77 | 0.01634111 | 0.01667725 | 0.01579174 | 0 |
| 1723593000 | 0.01634199 | 0.00030412 | 1.90 | 0.01602596 | 0.01662003 | 0.01579166 | 0 |
| 1723506600 | 0.01603787 | 0.0001533 | 0.97 | 0.01745871 | 0.01752149 | 0.01562435 | 4945 |
| 1723420200 | 0.01588457 | -0.000549 | -3.34 | 0.01649934 | 0.01666865 | 0.01575273 | 0 |
| 1723333800 | 0.01643323 | 4.7E-5 | 0.29 | 0.01643725 | 0.01660107 | 0.01628087 | 0 |
| 1723247400 | 0.01638576 | -0.000296 | -1.77 | 0.01666876 | 0.01666876 | 0.01609588 | 0 |
| 1723161000 | 0.01668206 | 0.00179316 | 12.04 | 0.01485832 | 0.01691618 | 0.01480161 | 0 |
| 1723074600 | 0.0148889 | -0.000228 | -1.51 | 0.01513297 | 0.01557573 | 0.01473838 | 0 |
| 1722988200 | 0.01511664 | 0.00046433 | 3.17 | 0.01457806 | 0.01540796 | 0.01457806 | 0 |
| 1722901800 | 0.01465231 | -0.001064 | -6.77 | 0.01745871 | 0.01752149 | 0.01341144 | 4945 |
| 1722815400 | 0.01571611 | -0.000687 | -4.19 | 0.01638063 | 0.01649002 | 0.01547711 | 0 |
| 1722729000 | 0.01640315 | -0.000186 | -1.12 | 0.01658382 | 0.01678048 | 0.016173 | 0 |
| 1722642600 | 0.01658903 | -0.001026 | -5.82 | 0.01766473 | 0.01769095 | 0.01652068 | 0 |
| 1722556200 | 0.017615 | 0.00014483 | 0.83 | 0.01745871 | 0.01770586 | 0.01681899 | 0 |
| 1722469800 | 0.01747017 | -0.000413 | -2.31 | 0.01786592 | 0.01804098 | 0.01742144 | 0 |
| 1722383400 | 0.01788293 | -0.000159 | -0.88 | 0.01804249 | 0.0180841 | 0.01763201 | 0 |
| 1722297000 | 0.01804213 | -0.000378 | -2.05 | 0.01828372 | 0.0189 | 0.01499503 | 4945 |
| 1722210600 | 0.01841989 | 3.6E-5 | 0.20 | 0.01830667 | 0.01843612 | 0.01812041 | 0 |
| 1722124200 | 0.01838347 | 4.8E-5 | 0.26 | 0.0183365 | 0.01873438 | 0.01800778 | 0 |
| 1722037800 | 0.01833539 | 0.0005842 | 3.29 | 0.01776295 | 0.01841506 | 0.01776295 | 0 |
| 1721951400 | 0.01775119 | 9.9E-5 | 0.56 | 0.01765692 | 0.01784584 | 0.01714338 | 0 |
| 1721865000 | 0.01765268 | -0.000154 | -0.86 | 0.0178106 | 0.01811452 | 0.01759956 | 0 |
| 1721778600 | 0.01780661 | -0.000441 | -2.42 | 0.0182532 | 0.01828849 | 0.0176745 | 0 |
| 1721692200 | 0.01824714 | -8.9E-5 | -0.49 | 0.01828372 | 0.01883519 | 0.01499503 | 4945 |
| 1721605800 | 0.0183363 | 0.00019025 | 1.05 | 0.01812473 | 0.01843964 | 0.01779393 | 0 |
| 1721519400 | 0.01814605 | 0.00011936 | 0.66 | 0.0180212 | 0.01825777 | 0.01790953 | 0 |
| 1721433000 | 0.01802669 | 0.00075787 | 4.39 | 0.01727134 | 0.0182107 | 0.01709095 | 0 |
| 1721346600 | 0.01726882 | -5.7E-5 | -0.33 | 0.01730292 | 0.01757824 | 0.0170721 | 0 |
| 1721260200 | 0.01732575 | -0.000273 | -1.55 | 0.01757441 | 0.01784647 | 0.01725479 | 0 |
| 1721173800 | 0.01759923 | 0.00011732 | 0.67 | 0.01750994 | 0.0176485 | 0.01687463 | 0 |
| 1721087400 | 0.01748191 | 0.00099474 | 6.03 | 0.01828372 | 0.01883519 | 0.01499503 | 4945 |
| 1721001000 | 0.01648717 | 0.00049538 | 3.10 | 0.01599323 | 0.01657599 | 0.01599323 | 0 |
| 1720914600 | 0.01599179 | 0.00036238 | 2.32 | 0.01563043 | 0.01614455 | 0.01560282 | 0 |
| 1720828200 | 0.01562941 | 0.00014265 | 0.92 | 0.01548437 | 0.01580467 | 0.0152757 | 0 |
| 1720741800 | 0.01548676 | -0.000107 | -0.69 | 0.01555725 | 0.01602284 | 0.01541912 | 0 |
| 1720655400 | 0.01559394 | -7.7E-5 | -0.49 | 0.0156433 | 0.01603818 | 0.01543658 | 0 |
| 1720569000 | 0.01567071 | 0.0003743 | 2.45 | 0.01531057 | 0.01572439 | 0.01519928 | 0 |
| 1720482600 | 0.01529641 | 0.00021488 | 1.42 | 0.01828372 | 0.01883519 | 0.01490228 | 4945 |
| 1720396200 | 0.01508153 | -0.000622 | -3.96 | 0.01569982 | 0.01576283 | 0.01507559 | 0 |
| 1720309800 | 0.01570344 | 0.00039728 | 2.60 | 0.01527446 | 0.01578959 | 0.0151335 | 0 |
| 1720223400 | 0.01530616 | -0.000145 | -0.94 | 0.01536784 | 0.01550833 | 0.01449984 | 0 |
| 1720137000 | 0.01545141 | -0.000804 | -4.95 | 0.01624389 | 0.0163072 | 0.01532438 | 0 |
| 1720050600 | 0.0162559 | -0.000487 | -2.91 | 0.01675923 | 0.01679163 | 0.01602447 | 0 |
| 1719964200 | 0.01674254 | -0.000215 | -1.27 | 0.01697625 | 0.01706421 | 0.01666846 | 0 |
| 1719877800 | 0.01695712 | 2.1E-5 | 0.12 | 0.01828372 | 0.01883519 | 0.01686871 | 4945 |
| 1719791400 | 0.01693573 | 0.00050775 | 3.09 | 0.0164406 | 0.01698819 | 0.01637483 | 0 |
| 1719705000 | 0.01642798 | 0.00013891 | 0.85 | 0.01628421 | 0.01650038 | 0.01627992 | 0 |
| 1719618600 | 0.01628907 | -0.000329 | -1.98 | 0.01663489 | 0.01677787 | 0.01618416 | 0 |
| 1719532200 | 0.01661781 | 0.00020715 | 1.26 | 0.01641945 | 0.01681333 | 0.01635137 | 0 |
| 1719445800 | 0.01641066 | -0.000264 | -1.58 | 0.01828372 | 0.01883519 | 0.01638537 | 4945 |
| 1719359400 | 0.01667431 | 0.00039103 | 2.40 | 0.01627089 | 0.01684742 | 0.01626298 | 0 |
| 1719273000 | 0.01628328 | -0.000817 | -4.78 | 0.01705286 | 0.01709236 | 0.01581318 | 0 |
| 1719186600 | 0.01709992 | -0.000243 | -1.40 | 0.01734615 | 0.01741174 | 0.01707784 | 0 |
| 1719100200 | 0.017343 | 4.9E-5 | 0.28 | 0.01731905 | 0.01740979 | 0.01725712 | 0 |
| 1719013800 | 0.01729388 | -0.000224 | -1.28 | 0.01751801 | 0.01754685 | 0.01710982 | 0 |
| 1718927400 | 0.01751768 | 9.0E-6 | 0.05 | 0.01754117 | 0.01793927 | 0.01742175 | 0 |
| 1718841000 | 0.01750837 | -5.2E-5 | -0.30 | 0.01758746 | 0.01773888 | 0.01747016 | 0 |
| 1718754600 | 0.01756028 | -0.000373 | -2.08 | 0.0179512 | 0.01796242 | 0.01728816 | 0 |
| 1718668200 | 0.01793354 | -5.9E-5 | -0.33 | 0.01828372 | 0.01883519 | 0.01758718 | 4945 |
| 1718581800 | 0.01799255 | 0.00012369 | 0.69 | 0.01786763 | 0.01806473 | 0.01782004 | 0 |
| 1718495400 | 0.01786886 | 4.2E-5 | 0.24 | 0.01781849 | 0.01792746 | 0.01777378 | 0 |
| 1718409000 | 0.01782637 | -0.000207 | -1.15 | 0.01804827 | 0.01817642 | 0.01755539 | 0 |
| 1718322600 | 0.0180338 | -0.00039 | -2.12 | 0.01842718 | 0.0184614 | 0.01788129 | 0 |
| 1718236200 | 0.01842339 | 0.0002309 | 1.27 | 0.01817829 | 0.01889728 | 0.01806477 | 0 |
| 1718149800 | 0.01819249 | -0.000565 | -3.01 | 0.01877461 | 0.01877461 | 0.01786405 | 0 |
| 1718063400 | 0.01875758 | -4.9E-5 | -0.26 | 0.01828372 | 0.01894104 | 0.01824766 | 4945 |
| 1717977000 | 0.01880678 | 8.8E-5 | 0.47 | 0.01870755 | 0.01885703 | 0.01867403 | 0 |
| 1717890600 | 0.01871864 | -2.0E-6 | -0.01 | 0.01870677 | 0.01876988 | 0.01868591 | 0 |
