GSMcoin GSM
Xếp hạng #?
03:14:15 12/10/2016
GSMcoin (GSM)
Không hoạt động
Lịch sử giá GSMcoin (GSM) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.0005618 | $0.0005654 | $0.0005400 | $0.0005407 | $1.13 | $986.25 |
| 2015-06-03 | $0.0005525 | $0.0005549 | $0.0005504 | $0.0005511 | $2.16 | $1,005.35 |
| 2015-06-04 | $0.0005511 | $0.0009109 | $0.0005486 | $0.0009018 | $0.7950 | $1,644.98 |
| 2015-06-05 | $0.0009011 | $0.005534 | $0.0008972 | $0.002247 | $1,062.11 | $4,099.35 |
| 2015-06-06 | $0.002248 | $0.002812 | $0.0006529 | $0.0009905 | $274.71 | $1,806.76 |
| 2015-06-07 | $0.0009904 | $0.001104 | $0.0008742 | $0.001101 | $22.01 | $2,008.44 |
| 2015-06-08 | $0.001101 | $0.001106 | $0.0007303 | $0.0007427 | $13.93 | $1,354.87 |
| 2015-06-09 | $0.0007427 | $0.001074 | $0.0007410 | $0.001065 | $3.68 | $1,942.85 |
| 2015-06-10 | $0.001065 | $0.001182 | $0.0007348 | $0.001178 | $151.30 | $2,149.47 |
| 2015-06-11 | $0.001179 | $0.001186 | $0.0007746 | $0.0007764 | $0.9576 | $1,416.27 |
| 2015-06-12 | $0.0007764 | $0.001152 | $0.0007751 | $0.001150 | $122.59 | $2,097.61 |
| 2015-06-13 | $0.001150 | $0.001152 | $0.0008173 | $0.001150 | $0.5650 | $2,098.48 |
| 2015-06-14 | $0.001151 | $0.001163 | $0.0007902 | $0.0007917 | $6.39 | $1,444.20 |
| 2015-06-15 | $0.0007913 | $0.0008324 | $0.0007913 | $0.0008289 | $2.79 | $1,512.00 |
| 2015-06-16 | $0.0008289 | $0.0008290 | $0.0007141 | $0.0007577 | $20.81 | $1,382.16 |
| 2015-06-17 | $0.0007575 | $0.001137 | $0.0007242 | $0.0007304 | $71.12 | $1,332.36 |
| 2015-06-18 | $0.0007308 | $0.0007587 | $0.0007153 | $0.0007570 | $5.45 | $1,380.85 |
| 2015-06-19 | $0.0007571 | $0.0007630 | $0.0007167 | $0.0007191 | $0.2155 | $1,311.82 |
| 2015-06-20 | $0.0007189 | $0.0007317 | $0.0007074 | $0.0007307 | $0.6430 | $1,332.96 |
| 2015-06-21 | $0.0007304 | $0.0009796 | $0.0007190 | $0.0007270 | $146.48 | $1,326.07 |
| 2015-06-22 | $0.0007270 | $0.0007388 | $0.0007265 | $0.0007360 | $1.40 | $1,342.63 |
| 2015-06-23 | $0.0007358 | $0.0007359 | $0.0007350 | $0.0007350 | $1.39 | $1,340.79 |
| 2015-06-24 | $0.0007265 | $0.0007274 | $0.0006951 | $0.0006951 | $74.85 | $1,267.94 |
| 2015-06-25 | $0.0006947 | $0.0007674 | $0.0002529 | $0.0007672 | $199.09 | $1,399.57 |
| 2015-06-26 | $0.0007666 | $0.002135 | $0.0007379 | $0.0007673 | $381.44 | $1,399.71 |
| 2015-06-27 | $0.0007673 | $0.001045 | $0.0007659 | $0.0007981 | $5.92 | $1,455.94 |
| 2015-06-28 | $0.0007980 | $0.0008967 | $0.0007926 | $0.0008915 | $11.41 | $1,626.15 |
| 2015-06-29 | $0.0008904 | $0.001016 | $0.0008219 | $0.0008252 | $33.20 | $1,505.24 |
| 2015-06-30 | $0.0008251 | $0.001607 | $0.0008154 | $0.0009865 | $163.64 | $1,799.56 |