GenesysCoin GSY
Xếp hạng #?
22:49:21 03/10/2016
GenesysCoin (GSY)
Không hoạt động
Lịch sử giá GenesysCoin (GSY) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.007529 | $0.007628 | $0.007525 | $0.007599 | $20.65 | $12,491.59 |
| 2015-10-02 | $0.007590 | $0.01097 | $0.007590 | $0.01091 | $101.62 | $17,935.65 |
| 2015-10-03 | $0.01090 | $0.01091 | $0.01066 | $0.01074 | $28.31 | $17,672.61 |
| 2015-10-04 | $0.01073 | $0.01075 | $0.006007 | $0.01070 | $6.42 | $17,606.06 |
| 2015-10-05 | $0.01069 | $0.01072 | $0.006005 | $0.006058 | $18.18 | $9,976.53 |
| 2015-10-06 | $0.006057 | $0.01108 | $0.006051 | $0.01104 | $1.66 | $18,196.10 |
| 2015-10-07 | $0.01105 | $0.01107 | $0.01097 | $0.01098 | $1.65 | $18,092.21 |
| 2015-10-08 | $0.005265 | $0.009738 | $0.003643 | $0.009687 | $97.98 | $15,977.27 |
| 2015-10-09 | $0.009695 | $0.009754 | $0.009680 | $0.009752 | $0.6046 | $16,088.65 |
| 2015-10-10 | $0.009398 | $0.009792 | $0.009398 | $0.009788 | $236.71 | $16,159.37 |
| 2015-10-11 | $0.009780 | $0.009865 | $0.009756 | $0.009865 | $46.78 | $16,293.48 |
| 2015-10-12 | $0.009829 | $0.009830 | $0.009801 | $0.009805 | $19.61 | $16,203.90 |
| 2015-10-13 | $0.009801 | $0.01118 | $0.009744 | $0.01115 | $0.5929 | $18,432.45 |
| 2015-10-14 | $0.01115 | $0.01135 | $0.01089 | $0.01125 | $261.97 | $18,611.74 |
| 2015-10-15 | $0.01126 | $0.01129 | $0.003554 | $0.01004 | $103.95 | $16,612.15 |
| 2015-10-16 | $0.01004 | $0.01036 | $0.009953 | $0.01022 | $44.72 | $16,921.83 |
| 2015-10-17 | $0.01022 | $0.01040 | $0.004501 | $0.004739 | $22.59 | $7,849.91 |
| 2015-10-18 | $0.004744 | $0.009946 | $0.004485 | $0.004492 | $85.01 | $7,445.11 |
| 2015-10-19 | $0.004496 | $0.008739 | $0.004496 | $0.006573 | $31.39 | $10,898.01 |
| 2015-10-20 | $0.006576 | $0.007733 | $0.004584 | $0.006117 | $37.31 | $10,146.72 |
| 2015-10-21 | $0.006113 | $0.007727 | $0.004548 | $0.007695 | $14.59 | $12,771.07 |
| 2015-10-22 | $0.007702 | $0.007874 | $0.002196 | $0.003562 | $94.41 | $5,914.84 |
| 2015-10-23 | $0.003557 | $0.003623 | $0.002479 | $0.002488 | $5.25 | $4,133.84 |
| 2015-10-24 | $0.002489 | $0.005040 | $0.002489 | $0.005039 | $0.9049 | $8,374.50 |
| 2015-10-25 | $0.005035 | $0.005200 | $0.005035 | $0.005163 | $0.06471 | $8,581.87 |
| 2015-10-27 | $0.002701 | $0.003258 | $0.002701 | $0.003232 | $3.09 | $5,378.89 |
| 2015-10-28 | $0.003232 | $0.003344 | $0.002759 | $0.002787 | $17.88 | $4,641.39 |
| 2015-10-29 | $0.002785 | $0.003373 | $0.002762 | $0.003358 | $18.33 | $5,594.88 |
| 2015-10-30 | $0.003359 | $0.003576 | $0.003166 | $0.003280 | $0.3928 | $5,467.34 |
| 2015-10-31 | $0.003285 | $0.003326 | $0.002830 | $0.002875 | $19.74 | $4,793.68 |