GenesysCoin GSY
Xếp hạng #?
22:49:21 03/10/2016
GenesysCoin (GSY)
Không hoạt động
Lịch sử giá GenesysCoin (GSY) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.02319 | $0.02328 | $0.01589 | $0.02305 | $9.64 | $39,597.80 |
| 2016-03-02 | $0.02305 | $0.02309 | $0.01106 | $0.01106 | $1.11 | $18,999.27 |
| 2016-03-03 | $0.01106 | $0.02212 | $0.01097 | $0.02192 | $7.46 | $37,669.84 |
| 2016-03-04 | $0.02193 | $0.02211 | $0.02167 | $0.02167 | $5.62 | $37,241.31 |
| 2016-03-05 | $0.01218 | $0.01232 | $0.008813 | $0.008821 | $3.96 | $15,160.43 |
| 2016-03-06 | $0.008820 | $0.02045 | $0.008720 | $0.02029 | $83.50 | $34,884.09 |
| 2016-03-07 | $0.02029 | $0.02067 | $0.01325 | $0.01331 | $13.68 | $22,888.34 |
| 2016-03-08 | $0.01332 | $0.02086 | $0.01289 | $0.02086 | $0.2086 | $35,870.10 |
| 2016-03-11 | $0.02513 | $0.02543 | $0.01683 | $0.01686 | $0.9216 | $28,993.41 |
| 2016-03-12 | $0.01686 | $0.01687 | $0.009311 | $0.01436 | $3.83 | $24,692.33 |
| 2016-03-13 | $0.01436 | $0.01454 | $0.01436 | $0.01445 | $3.86 | $24,848.29 |
| 2016-03-15 | $0.009741 | $0.009744 | $0.009694 | $0.009737 | $0.4859 | $16,752.80 |
| 2016-03-16 | $0.009739 | $0.009756 | $0.009716 | $0.009736 | $0.4858 | $16,751.98 |
| 2016-03-17 | $0.02555 | $0.02559 | $0.02496 | $0.02507 | $70.46 | $43,145.79 |
| 2016-03-18 | $0.02507 | $0.02507 | $0.01574 | $0.01587 | $1.61 | $27,318.45 |
| 2016-03-19 | $0.01586 | $0.01590 | $0.01583 | $0.01589 | $1.61 | $27,345.65 |
| 2016-03-20 | $0.009676 | $0.01451 | $0.009518 | $0.01447 | $290.06 | $24,902.40 |
| 2016-03-21 | $0.01445 | $0.02475 | $0.01239 | $0.02475 | $0.04455 | $42,613.01 |
| 2016-03-22 | $0.02474 | $0.02500 | $0.01627 | $0.01728 | $3.84 | $29,753.36 |
| 2016-03-23 | $0.01728 | $0.01729 | $0.01377 | $0.01377 | $42.70 | $23,717.88 |
| 2016-03-24 | $0.01379 | $0.01672 | $0.01379 | $0.01663 | $0.05323 | $28,645.46 |
| 2016-03-25 | $0.01664 | $0.01670 | $0.01564 | $0.01564 | $50.32 | $26,942.50 |
| 2016-03-26 | $0.01564 | $0.02097 | $0.01563 | $0.02097 | $31.74 | $36,114.42 |
| 2016-03-27 | $0.02098 | $0.02103 | $0.01630 | $0.01660 | $54.09 | $28,600.31 |
| 2016-03-28 | $0.01659 | $0.01660 | $0.01647 | $0.01650 | $47.89 | $28,426.71 |
| 2016-03-29 | $0.01651 | $0.02760 | $0.01651 | $0.02707 | $110.95 | $46,643.42 |
| 2016-03-30 | $0.02709 | $0.02709 | $0.02433 | $0.02443 | $0.04886 | $42,091.86 |
| 2016-03-31 | $0.02709 | $0.02928 | $0.01413 | $0.02917 | $205.46 | $50,262.21 |