GenesysCoin GSY
Xếp hạng #?
22:49:21 03/10/2016
GenesysCoin (GSY)
Không hoạt động
Lịch sử giá GenesysCoin (GSY) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.006382 | $0.006408 | $0.006029 | $0.006100 | $0.04056 | $10,283.37 |
| 2015-12-02 | $0.005983 | $0.006158 | $0.005966 | $0.006106 | $10.04 | $10,296.82 |
| 2015-12-03 | $0.006109 | $0.006295 | $0.005798 | $0.005806 | $7.00 | $9,792.04 |
| 2015-12-04 | $0.005809 | $0.005845 | $0.005447 | $0.005484 | $21.35 | $9,251.72 |
| 2015-12-05 | $0.005492 | $0.005779 | $0.005485 | $0.005724 | $22.29 | $9,657.64 |
| 2015-12-06 | $0.005336 | $0.007898 | $0.005320 | $0.007772 | $17.52 | $13,116.96 |
| 2015-12-07 | $0.007796 | $0.007938 | $0.003884 | $0.003928 | $12.01 | $6,630.48 |
| 2015-12-08 | $0.003930 | $0.004176 | $0.003872 | $0.004176 | $0.6056 | $7,051.84 |
| 2015-12-09 | $0.004165 | $0.004223 | $0.003263 | $0.003353 | $49.34 | $5,662.90 |
| 2015-12-10 | $0.003356 | $0.003369 | $0.003328 | $0.003334 | $7.67 | $5,630.62 |
| 2015-12-11 | $0.003450 | $0.007999 | $0.003447 | $0.007999 | $6.62 | $13,515.84 |
| 2015-12-12 | $0.008006 | $0.008006 | $0.003327 | $0.003523 | $31.99 | $5,954.73 |
| 2015-12-13 | $0.003523 | $0.003523 | $0.003501 | $0.003507 | $31.84 | $5,926.14 |
| 2015-12-14 | $0.003954 | $0.004024 | $0.003948 | $0.003998 | $3.48 | $6,759.18 |
| 2015-12-15 | $0.003995 | $0.01535 | $0.003995 | $0.01535 | $82.36 | $25,961.04 |
| 2015-12-16 | $0.01535 | $0.01535 | $0.01343 | $0.01365 | $0.01365 | $23,086.29 |
| 2015-12-17 | $0.01364 | $0.01367 | $0.01318 | $0.01322 | $6.66 | $22,370.23 |
| 2015-12-18 | $0.01321 | $0.01346 | $0.01278 | $0.01298 | $95.04 | $21,968.41 |
| 2015-12-19 | $0.01298 | $0.01326 | $0.006897 | $0.01293 | $46.82 | $21,888.72 |
| 2015-12-20 | $0.01293 | $0.01294 | $0.003705 | $0.01228 | $14.12 | $20,799.20 |
| 2015-12-21 | $0.01229 | $0.01229 | $0.006104 | $0.008773 | $1.02 | $14,856.89 |
| 2015-12-22 | $0.008749 | $0.01220 | $0.006122 | $0.01133 | $85.50 | $19,197.84 |
| 2015-12-23 | $0.01134 | $0.01151 | $0.006171 | $0.01146 | $36.76 | $19,413.34 |
| 2015-12-24 | $0.01146 | $0.01821 | $0.009133 | $0.01820 | $571.21 | $30,841.41 |
| 2015-12-25 | $0.01819 | $0.01833 | $0.01147 | $0.01731 | $105.24 | $29,340.85 |
| 2015-12-26 | $0.01731 | $0.01867 | $0.01036 | $0.01833 | $216.78 | $31,077.19 |
| 2015-12-27 | $0.01830 | $0.01863 | $0.01796 | $0.01841 | $127.19 | $31,217.86 |
| 2015-12-28 | $0.01843 | $0.01871 | $0.01822 | $0.01836 | $60.37 | $31,134.49 |
| 2015-12-29 | $0.01835 | $0.01879 | $0.01829 | $0.01861 | $6.12 | $31,577.87 |
| 2015-12-30 | $0.01863 | $0.01867 | $0.01815 | $0.01838 | $1.10 | $31,185.77 |
| 2015-12-31 | $0.01766 | $0.01775 | $0.01114 | $0.01132 | $26.61 | $19,211.77 |