GenesysCoin GSY
Xếp hạng #?
22:49:21 03/10/2016
GenesysCoin (GSY)
Không hoạt động
Lịch sử giá GenesysCoin (GSY) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.02917 | $0.02920 | $0.01415 | $0.01422 | $0.04299 | $24,505.58 |
| 2016-04-02 | $0.01422 | $0.01436 | $0.01422 | $0.01434 | $0.04337 | $24,721.13 |
| 2016-04-04 | $0.01463 | $0.01464 | $0.01456 | $0.01462 | $0.7518 | $25,205.23 |
| 2016-04-05 | $0.01461 | $0.01471 | $0.01459 | $0.01469 | $0.7552 | $25,317.70 |
| 2016-04-07 | $0.02470 | $0.02478 | $0.02470 | $0.02473 | $81.66 | $42,641.61 |
| 2016-04-08 | $0.02474 | $0.02488 | $0.02472 | $0.02486 | $82.09 | $42,868.27 |
| 2016-04-10 | $0.02350 | $0.02350 | $0.02297 | $0.02298 | $24.70 | $39,633.54 |
| 2016-04-11 | $0.02300 | $0.02305 | $0.01514 | $0.01514 | $1.51 | $26,116.34 |
| 2016-04-12 | $0.01184 | $0.01484 | $0.01180 | $0.01479 | $48.07 | $25,506.01 |
| 2016-04-13 | $0.01478 | $0.02011 | $0.01476 | $0.01500 | $12.36 | $25,877.24 |
| 2016-04-14 | $0.01500 | $0.03051 | $0.01499 | $0.02969 | $77.07 | $51,216.34 |
| 2016-04-15 | $0.02969 | $0.03004 | $0.02969 | $0.03003 | $13.43 | $51,804.92 |
| 2016-04-17 | $0.01707 | $0.01710 | $0.01700 | $0.01705 | $0.08148 | $29,416.60 |
| 2016-04-18 | $0.01705 | $0.02388 | $0.01705 | $0.02384 | $0.8515 | $41,144.64 |
| 2016-04-19 | $0.02385 | $0.02386 | $0.02385 | $0.02386 | $0.8523 | $41,182.37 |
| 2016-04-21 | $0.02482 | $0.02484 | $0.02482 | $0.02484 | $0.04494 | $42,874.42 |
| 2016-04-22 | $0.02484 | $0.02685 | $0.02221 | $0.02674 | $79.43 | $46,150.47 |
| 2016-04-23 | $0.02675 | $0.02683 | $0.02668 | $0.02671 | $50.74 | $46,101.75 |
| 2016-04-24 | $0.01799 | $0.01841 | $0.01799 | $0.01835 | $2.35 | $31,682.33 |
| 2016-04-25 | $0.01835 | $0.02286 | $0.01179 | $0.02261 | $21.20 | $39,030.40 |
| 2016-04-26 | $0.02261 | $0.02278 | $0.01394 | $0.01457 | $0.8676 | $25,162.97 |
| 2016-04-27 | $0.01457 | $0.02185 | $0.01398 | $0.01398 | $41.13 | $24,137.14 |
| 2016-04-28 | $0.01401 | $0.01415 | $0.01374 | $0.01414 | $1.36 | $24,414.81 |
| 2016-04-29 | $0.01413 | $0.01705 | $0.006341 | $0.01704 | $136.07 | $29,438.91 |
| 2016-04-30 | $0.01704 | $0.02100 | $0.005785 | $0.02071 | $100.61 | $35,771.64 |