GSMcoin GSM
Xếp hạng #?
03:14:15 12/10/2016
GSMcoin (GSM)
Không hoạt động
Lịch sử giá GSMcoin (GSM) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.001366 | $0.002009 | $0.001290 | $0.001561 | $357.91 | $2,850.15 |
| 2015-03-02 | $0.001562 | $0.002722 | $0.001215 | $0.002715 | $1,280.37 | $4,957.41 |
| 2015-03-03 | $0.002709 | $0.002772 | $0.001697 | $0.002648 | $229.73 | $4,834.70 |
| 2015-03-04 | $0.002783 | $0.002807 | $0.002046 | $0.002583 | $122.68 | $4,717.13 |
| 2015-03-05 | $0.002580 | $0.002592 | $0.001642 | $0.001925 | $65.84 | $3,515.06 |
| 2015-03-06 | $0.001921 | $0.002275 | $0.0003820 | $0.0007827 | $158.24 | $1,429.39 |
| 2015-03-07 | $0.0007815 | $0.001545 | $0.0007753 | $0.0009282 | $21.75 | $1,695.27 |
| 2015-03-08 | $0.0009288 | $0.001435 | $0.0009229 | $0.001372 | $34.40 | $2,505.57 |
| 2015-03-09 | $0.001374 | $0.001374 | $0.0008250 | $0.001179 | $36.37 | $2,153.01 |
| 2015-03-10 | $0.001180 | $0.001779 | $0.0007026 | $0.001751 | $129.88 | $3,197.76 |
| 2015-03-11 | $0.001749 | $0.006424 | $0.001744 | $0.005928 | $5,977.12 | $10,829.54 |
| 2015-03-12 | $0.005923 | $0.01016 | $0.005023 | $0.007686 | $5,477.73 | $14,042.22 |
| 2015-03-13 | $0.007679 | $0.01529 | $0.006355 | $0.009739 | $9,429.03 | $17,794.37 |
| 2015-03-14 | $0.009708 | $0.01177 | $0.007855 | $0.01004 | $987.13 | $18,347.82 |
| 2015-03-15 | $0.01002 | $0.01006 | $0.002966 | $0.006000 | $1,509.10 | $10,964.84 |
| 2015-03-16 | $0.005985 | $0.006263 | $0.004573 | $0.006219 | $464.16 | $11,365.54 |
| 2015-03-17 | $0.006219 | $0.007796 | $0.002870 | $0.005507 | $332.67 | $10,066.68 |
| 2015-03-18 | $0.005499 | $0.005510 | $0.002086 | $0.002435 | $601.06 | $4,451.05 |
| 2015-03-19 | $0.002431 | $0.002864 | $0.002346 | $0.002354 | $63.89 | $4,302.99 |
| 2015-03-20 | $0.002354 | $0.003123 | $0.001966 | $0.002617 | $89.58 | $4,786.12 |
| 2015-03-21 | $0.002616 | $0.003091 | $0.002072 | $0.002387 | $189.98 | $4,365.34 |
| 2015-03-22 | $0.002386 | $0.009270 | $0.0009710 | $0.003826 | $3,078.90 | $6,998.49 |
| 2015-03-23 | $0.003834 | $0.004342 | $0.002722 | $0.003406 | $400.28 | $6,230.57 |
| 2015-03-24 | $0.003404 | $0.003633 | $0.002544 | $0.002630 | $148.57 | $4,811.81 |
| 2015-03-25 | $0.002650 | $0.003633 | $0.002283 | $0.002954 | $356.54 | $5,405.12 |
| 2015-03-26 | $0.002997 | $0.002998 | $0.002412 | $0.002488 | $203.31 | $4,551.82 |
| 2015-03-27 | $0.002488 | $0.003210 | $0.002070 | $0.002804 | $162.29 | $5,130.35 |
| 2015-03-28 | $0.002803 | $0.003693 | $0.002711 | $0.003673 | $164.94 | $6,721.61 |
| 2015-03-29 | $0.003672 | $0.005134 | $0.003183 | $0.004247 | $299.68 | $7,774.33 |
| 2015-03-30 | $0.004250 | $0.005473 | $0.003960 | $0.004953 | $256.99 | $9,067.09 |
| 2015-03-31 | $0.004949 | $0.005365 | $0.003664 | $0.004401 | $224.46 | $8,057.03 |