GenesysCoin GSY
Xếp hạng #?
22:49:21 03/10/2016
GenesysCoin (GSY)
Không hoạt động
Lịch sử giá GenesysCoin (GSY) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.01555 | $0.01558 | $0.01552 | $0.01552 | $0.6207 | $26,529.57 |
| 2016-02-05 | $0.01856 | $0.01857 | $0.01854 | $0.01855 | $110.48 | $31,556.03 |
| 2016-02-06 | $0.01855 | $0.03248 | $0.01787 | $0.03237 | $2.21 | $55,419.75 |
| 2016-02-07 | $0.03237 | $0.03253 | $0.02624 | $0.02636 | $0.4944 | $45,128.03 |
| 2016-02-08 | $0.02637 | $0.02637 | $0.01217 | $0.01217 | $0.09260 | $20,849.80 |
| 2016-02-09 | $0.01217 | $0.01727 | $0.01217 | $0.01236 | $33.32 | $21,165.67 |
| 2016-02-10 | $0.01236 | $0.01732 | $0.01235 | $0.01252 | $12.97 | $21,453.95 |
| 2016-02-11 | $0.01254 | $0.01821 | $0.01247 | $0.01811 | $1.47 | $31,040.32 |
| 2016-02-12 | $0.01811 | $0.01823 | $0.01287 | $0.01288 | $3.40 | $22,077.61 |
| 2016-02-13 | $0.01289 | $0.02069 | $0.01289 | $0.02069 | $84.58 | $35,464.60 |
| 2016-02-14 | $0.02074 | $0.02103 | $0.01032 | $0.01181 | $21.36 | $20,243.74 |
| 2016-02-15 | $0.01182 | $0.01584 | $0.01080 | $0.01556 | $15.76 | $26,679.01 |
| 2016-02-16 | $0.01560 | $0.01997 | $0.01145 | $0.01997 | $25.84 | $34,252.63 |
| 2016-02-17 | $0.01997 | $0.02274 | $0.01285 | $0.01292 | $107.15 | $22,164.07 |
| 2016-02-18 | $0.01293 | $0.02257 | $0.01290 | $0.02112 | $2.23 | $36,237.70 |
| 2016-02-19 | $0.02112 | $0.04143 | $0.01087 | $0.03534 | $142.17 | $60,648.96 |
| 2016-02-20 | $0.03541 | $0.03709 | $0.02404 | $0.02404 | $0.04809 | $41,265.38 |
| 2016-02-21 | $0.02408 | $0.02464 | $0.01391 | $0.01409 | $9.52 | $24,176.41 |
| 2016-02-22 | $0.01409 | $0.01410 | $0.01390 | $0.01407 | $14.21 | $24,158.63 |
| 2016-02-23 | $0.01409 | $0.01939 | $0.01322 | $0.01892 | $21.69 | $32,480.76 |
| 2016-02-24 | $0.01893 | $0.01907 | $0.01365 | $0.01369 | $4.16 | $23,509.29 |
| 2016-02-25 | $0.01369 | $0.01378 | $0.01354 | $0.01366 | $2.09 | $23,461.03 |
| 2016-02-26 | $0.01888 | $0.01888 | $0.01198 | $0.01490 | $187.66 | $25,580.63 |
| 2016-02-27 | $0.01492 | $0.02168 | $0.01491 | $0.02163 | $23.62 | $37,141.90 |
| 2016-02-28 | $0.02163 | $0.02347 | $0.01536 | $0.02296 | $0.7551 | $39,442.05 |
| 2016-02-29 | $0.02296 | $0.02339 | $0.01575 | $0.02320 | $9.51 | $39,861.82 |