GenesysCoin GSY
Xếp hạng #?
22:49:21 03/10/2016
GenesysCoin (GSY)
Không hoạt động
Lịch sử giá GenesysCoin (GSY) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.01132 | $0.01816 | $0.01132 | $0.01808 | $61.65 | $30,694.67 |
| 2016-01-02 | $0.01808 | $0.01815 | $0.01798 | $0.01804 | $63.96 | $30,623.57 |
| 2016-01-03 | $0.01804 | $0.01805 | $0.01721 | $0.01789 | $65.91 | $30,380.97 |
| 2016-01-04 | $0.01789 | $0.01808 | $0.01294 | $0.01802 | $3.21 | $30,605.66 |
| 2016-01-05 | $0.01802 | $0.01806 | $0.009948 | $0.009957 | $24.52 | $16,917.77 |
| 2016-01-06 | $0.009954 | $0.01373 | $0.008220 | $0.01180 | $20.04 | $20,055.12 |
| 2016-01-07 | $0.01183 | $0.01215 | $0.008588 | $0.008955 | $14.94 | $15,222.63 |
| 2016-01-08 | $0.008945 | $0.009088 | $0.008040 | $0.009065 | $91.97 | $15,413.05 |
| 2016-01-09 | $0.009068 | $0.01126 | $0.007649 | $0.009847 | $73.58 | $16,747.62 |
| 2016-01-10 | $0.009861 | $0.01084 | $0.007574 | $0.01030 | $33.19 | $17,528.69 |
| 2016-01-11 | $0.01032 | $0.01090 | $0.008877 | $0.01089 | $25.96 | $18,534.48 |
| 2016-01-12 | $0.01089 | $0.01089 | $0.008899 | $0.01054 | $0.5198 | $17,938.41 |
| 2016-01-13 | $0.01051 | $0.01053 | $0.008589 | $0.01045 | $0.6474 | $17,784.13 |
| 2016-01-14 | $0.01044 | $0.01047 | $0.01027 | $0.01040 | $2.07 | $17,712.91 |
| 2016-01-15 | $0.01040 | $0.01095 | $0.009658 | $0.01019 | $17.05 | $17,356.63 |
| 2016-01-16 | $0.01021 | $0.01171 | $0.009971 | $0.01161 | $18.71 | $19,787.19 |
| 2016-01-17 | $0.01160 | $0.01172 | $0.01102 | $0.01109 | $3.91 | $18,891.47 |
| 2016-01-18 | $0.01107 | $0.01114 | $0.006629 | $0.006663 | $22.30 | $11,355.10 |
| 2016-01-19 | $0.006661 | $0.01071 | $0.006562 | $0.01050 | $10.18 | $17,891.51 |
| 2016-01-20 | $0.01048 | $0.01445 | $0.01025 | $0.01428 | $134.14 | $24,343.41 |
| 2016-01-21 | $0.01425 | $0.01437 | $0.007111 | $0.01328 | $37.27 | $22,659.19 |
| 2016-01-22 | $0.01327 | $0.01329 | $0.004797 | $0.005083 | $65.93 | $8,672.71 |
| 2016-01-23 | $0.005083 | $0.009720 | $0.005083 | $0.006006 | $1.17 | $10,249.52 |
| 2016-01-24 | $0.006016 | $0.009882 | $0.006008 | $0.009784 | $1.82 | $16,700.80 |
| 2016-01-25 | $0.009768 | $0.009768 | $0.009372 | $0.009413 | $1.93 | $16,071.63 |
| 2016-01-26 | $0.009420 | $0.009558 | $0.009335 | $0.009420 | $1.02 | $16,086.29 |
| 2016-01-27 | $0.009427 | $0.009532 | $0.009411 | $0.009491 | $0.2365 | $16,212.44 |
| 2016-01-28 | $0.009495 | $0.009504 | $0.005331 | $0.005339 | $1.51 | $9,122.50 |
| 2016-01-29 | $0.005339 | $0.01702 | $0.005131 | $0.01693 | $602.16 | $28,936.71 |
| 2016-01-30 | $0.01691 | $0.01698 | $0.008348 | $0.01592 | $0.2886 | $27,220.88 |
| 2016-01-31 | $0.01593 | $0.01601 | $0.01551 | $0.01553 | $0.6210 | $26,543.81 |