GenesysCoin GSY
Xếp hạng #?
22:49:21 03/10/2016
GenesysCoin (GSY)
Không hoạt động
Lịch sử giá GenesysCoin (GSY) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.002882 | $0.004912 | $0.002854 | $0.004881 | $12.86 | $8,144.30 |
| 2015-11-02 | $0.004889 | $0.009378 | $0.003232 | $0.006418 | $140.18 | $10,713.69 |
| 2015-11-03 | $0.006430 | $0.007461 | $0.003861 | $0.004522 | $133.86 | $7,552.55 |
| 2015-11-04 | $0.004525 | $0.007866 | $0.004418 | $0.006497 | $251.21 | $10,856.22 |
| 2015-11-05 | $0.006484 | $0.009904 | $0.004998 | $0.009350 | $52.12 | $15,629.75 |
| 2015-11-06 | $0.009391 | $0.009664 | $0.008567 | $0.009639 | $17.72 | $16,120.52 |
| 2015-11-07 | $0.009634 | $0.01395 | $0.009586 | $0.01391 | $158.78 | $23,273.59 |
| 2015-11-08 | $0.01383 | $0.01403 | $0.007639 | $0.01339 | $34.22 | $22,412.54 |
| 2015-11-09 | $0.01346 | $0.01346 | $0.006688 | $0.006769 | $35.33 | $11,335.96 |
| 2015-11-10 | $0.006764 | $0.009814 | $0.006122 | $0.008404 | $7.48 | $14,080.77 |
| 2015-11-11 | $0.008479 | $0.009782 | $0.007513 | $0.009320 | $7.77 | $15,623.41 |
| 2015-11-12 | $0.009410 | $0.009595 | $0.005200 | $0.005410 | $27.10 | $9,073.63 |
| 2015-11-13 | $0.005416 | $0.005455 | $0.004418 | $0.004563 | $16.30 | $7,655.78 |
| 2015-11-14 | $0.004561 | $0.004582 | $0.004498 | $0.004535 | $8.35 | $7,610.69 |
| 2015-11-15 | $0.004516 | $0.004550 | $0.004452 | $0.004486 | $3.36 | $7,532.18 |
| 2015-11-16 | $0.004479 | $0.008556 | $0.004426 | $0.008533 | $8.34 | $14,335.49 |
| 2015-11-17 | $0.008533 | $0.008729 | $0.004993 | $0.005050 | $0.09940 | $8,487.04 |
| 2015-11-18 | $0.005042 | $0.005065 | $0.004983 | $0.005036 | $0.4638 | $8,466.08 |
| 2015-11-19 | $0.005037 | $0.005047 | $0.004908 | $0.004940 | $0.4550 | $8,307.02 |
| 2015-11-20 | $0.007170 | $0.007443 | $0.004825 | $0.004865 | $16.27 | $8,182.15 |
| 2015-11-21 | $0.004864 | $0.004955 | $0.004826 | $0.004917 | $0.1939 | $8,270.50 |
| 2015-11-23 | $0.005145 | $0.005202 | $0.005145 | $0.005169 | $0.9311 | $8,699.26 |
| 2015-11-24 | $0.005168 | $0.009595 | $0.005090 | $0.009592 | $70.76 | $16,146.98 |
| 2015-11-25 | $0.009592 | $0.01051 | $0.009487 | $0.01051 | $5.17 | $17,688.41 |
| 2015-11-26 | $0.006566 | $0.007313 | $0.006565 | $0.007054 | $12.79 | $11,879.31 |
| 2015-11-27 | $0.007037 | $0.007272 | $0.006445 | $0.006445 | $10.36 | $10,856.14 |
| 2015-11-28 | $0.006429 | $0.006472 | $0.006339 | $0.006433 | $6.43 | $10,838.43 |
| 2015-11-29 | $0.006435 | $0.01213 | $0.005940 | $0.01072 | $37.12 | $18,070.64 |
| 2015-11-30 | $0.01073 | $0.01104 | $0.006372 | $0.006380 | $0.04243 | $10,754.87 |