GSMcoin GSM
Xếp hạng #?
03:14:15 12/10/2016
GSMcoin (GSM)
Không hoạt động
Lịch sử giá GSMcoin (GSM) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.004401 | $0.004990 | $0.004368 | $0.004451 | $11.06 | $8,149.32 |
| 2015-04-02 | $0.004448 | $0.005923 | $0.004423 | $0.005250 | $138.79 | $9,612.90 |
| 2015-04-03 | $0.005251 | $0.006376 | $0.002546 | $0.004128 | $106.82 | $7,558.70 |
| 2015-04-04 | $0.004127 | $0.006412 | $0.004023 | $0.004871 | $65.33 | $8,920.68 |
| 2015-04-05 | $0.004872 | $0.004877 | $0.001864 | $0.003341 | $167.61 | $6,120.00 |
| 2015-04-06 | $0.003342 | $0.003910 | $0.002189 | $0.002555 | $80.55 | $4,680.80 |
| 2015-04-07 | $0.002553 | $0.002558 | $0.002304 | $0.002304 | $13.91 | $4,221.47 |
| 2015-04-08 | $0.002303 | $0.003334 | $0.002301 | $0.002720 | $36.68 | $4,983.94 |
| 2015-04-09 | $0.002717 | $0.002853 | $0.002172 | $0.002281 | $121.54 | $4,180.16 |
| 2015-04-10 | $0.002281 | $0.002281 | $0.002215 | $0.002236 | $12.26 | $4,097.67 |
| 2015-04-11 | $0.002235 | $0.002353 | $0.002148 | $0.002228 | $57.97 | $4,084.74 |
| 2015-04-12 | $0.002228 | $0.002301 | $0.002158 | $0.002298 | $11.48 | $4,212.32 |
| 2015-04-13 | $0.002296 | $0.002834 | $0.002156 | $0.002181 | $6.98 | $3,998.07 |
| 2015-04-14 | $0.002182 | $0.002621 | $0.001949 | $0.001975 | $38.21 | $3,620.81 |
| 2015-04-15 | $0.001974 | $0.002015 | $0.001499 | $0.002015 | $78.99 | $3,694.26 |
| 2015-04-16 | $0.002015 | $0.004534 | $0.001952 | $0.002750 | $291.62 | $5,042.96 |
| 2015-04-17 | $0.002750 | $0.002894 | $0.002101 | $0.002229 | $89.91 | $4,087.87 |
| 2015-04-18 | $0.002229 | $0.002243 | $0.002178 | $0.002178 | $13.26 | $3,994.26 |
| 2015-04-19 | $0.002179 | $0.002239 | $0.001964 | $0.002204 | $13.44 | $4,041.99 |
| 2015-04-20 | $0.002204 | $0.002730 | $0.001795 | $0.001797 | $110.86 | $3,295.98 |
| 2015-04-21 | $0.001797 | $0.002275 | $0.001167 | $0.002275 | $209.03 | $4,172.78 |
| 2015-04-22 | $0.002278 | $0.002363 | $0.001518 | $0.001522 | $138.55 | $2,791.83 |
| 2015-04-23 | $0.001521 | $0.002088 | $0.001516 | $0.002088 | $31.47 | $3,804.09 |
| 2015-04-24 | $0.002084 | $0.002087 | $0.001605 | $0.001869 | $19.84 | $3,404.63 |
| 2015-04-25 | $0.001868 | $0.002312 | $0.001576 | $0.001576 | $83.00 | $2,872.25 |
| 2015-04-26 | $0.001576 | $0.001580 | $0.001357 | $0.001360 | $62.11 | $2,479.04 |
| 2015-04-27 | $0.001360 | $0.001481 | $0.001352 | $0.001456 | $4.35 | $2,653.15 |
| 2015-04-28 | $0.001454 | $0.001798 | $0.001416 | $0.001796 | $20.85 | $3,272.07 |
| 2015-04-29 | $0.001793 | $0.001813 | $0.001479 | $0.001487 | $20.29 | $2,710.07 |
| 2015-04-30 | $0.001485 | $0.001586 | $0.001480 | $0.001563 | $0.5833 | $2,849.08 |