GSMcoin GSM
Xếp hạng #?
03:14:15 12/10/2016
GSMcoin (GSM)
Không hoạt động
Lịch sử giá GSMcoin (GSM) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.001563 | $0.001582 | $0.001439 | $0.001439 | $66.39 | $2,623.34 |
| 2015-05-02 | $0.001441 | $0.002331 | $0.001441 | $0.002314 | $206.46 | $4,217.73 |
| 2015-05-03 | $0.002314 | $0.002314 | $0.001655 | $0.001683 | $68.95 | $3,066.73 |
| 2015-05-04 | $0.001682 | $0.002335 | $0.0009608 | $0.002335 | $660.21 | $4,256.59 |
| 2015-05-05 | $0.002334 | $0.002337 | $0.001154 | $0.001159 | $144.49 | $2,113.31 |
| 2015-05-06 | $0.001231 | $0.001882 | $0.001032 | $0.001034 | $25.48 | $1,884.92 |
| 2015-05-07 | $0.001033 | $0.001210 | $0.0009189 | $0.001201 | $68.33 | $2,189.21 |
| 2015-05-08 | $0.001200 | $0.001240 | $0.0006211 | $0.001232 | $36.33 | $2,245.06 |
| 2015-05-09 | $0.001231 | $0.001251 | $0.0006645 | $0.0006771 | $31.19 | $1,234.46 |
| 2015-05-10 | $0.0006768 | $0.0006770 | $0.0006449 | $0.0006488 | $6.61 | $1,182.85 |
| 2015-05-11 | $0.0006488 | $0.001610 | $0.0006488 | $0.001363 | $62.81 | $2,485.70 |
| 2015-05-12 | $0.001363 | $0.001572 | $0.0007614 | $0.001565 | $6.75 | $2,853.15 |
| 2015-05-13 | $0.001567 | $0.001579 | $0.0007592 | $0.0007635 | $32.85 | $1,392.25 |
| 2015-05-14 | $0.0007630 | $0.001169 | $0.0007490 | $0.0007582 | $10.05 | $1,382.61 |
| 2015-05-15 | $0.0007583 | $0.0007605 | $0.0007388 | $0.0007413 | $11.22 | $1,351.97 |
| 2015-05-16 | $0.0007414 | $0.0007416 | $0.0007341 | $0.0007368 | $1.59 | $1,343.77 |
| 2015-05-17 | $0.0007368 | $0.001148 | $0.0007281 | $0.001146 | $56.09 | $2,090.41 |
| 2015-05-18 | $0.001147 | $0.001147 | $0.0008774 | $0.0009372 | $333.66 | $1,709.41 |
| 2015-05-19 | $0.0009368 | $0.0009391 | $0.0006978 | $0.0006982 | $65.25 | $1,273.51 |
| 2015-05-20 | $0.0006980 | $0.0008180 | $0.0006978 | $0.0007512 | $44.12 | $1,370.30 |
| 2015-05-21 | $0.0007512 | $0.0007570 | $0.0006776 | $0.0006778 | $59.92 | $1,236.39 |
| 2015-05-22 | $0.0006777 | $0.0007277 | $0.0006776 | $0.0007018 | $53.91 | $1,280.22 |
| 2015-05-23 | $0.0007016 | $0.0007038 | $0.0006971 | $0.0006975 | $5.54 | $1,272.35 |
| 2015-05-24 | $0.0006978 | $0.0007041 | $0.0006957 | $0.0007012 | $14.27 | $1,279.04 |
| 2015-05-25 | $0.0007011 | $0.0007671 | $0.0006912 | $0.0007634 | $7.40 | $1,392.64 |
| 2015-05-26 | $0.0007635 | $0.0007671 | $0.0006872 | $0.0006876 | $2.76 | $1,254.35 |
| 2015-05-27 | $0.0006875 | $0.0007609 | $0.0006470 | $0.0006478 | $46.43 | $1,181.65 |
| 2015-05-28 | $0.0006477 | $0.0007587 | $0.0006469 | $0.0007573 | $7.64 | $1,381.48 |
| 2015-05-29 | $0.0007572 | $0.0009275 | $0.0007571 | $0.0009270 | $3.33 | $1,691.07 |
| 2015-05-30 | $0.0009270 | $0.001361 | $0.0006100 | $0.0006114 | $145.60 | $1,115.22 |
| 2015-05-31 | $0.0006108 | $0.0006993 | $0.0005601 | $0.0005617 | $9.95 | $1,024.56 |