GSMcoin GSM
Xếp hạng #?
03:14:15 12/10/2016
GSMcoin (GSM)
Không hoạt động
Lịch sử giá GSMcoin (GSM) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.0003911 | $0.0007088 | $0.0003857 | $0.0006636 | $282.81 | $1,210.53 |
| 2015-09-02 | $0.0006273 | $0.0006341 | $0.0006228 | $0.0006304 | $2.20 | $1,149.91 |
| 2015-09-04 | $0.0004591 | $0.0004618 | $0.0004591 | $0.0004608 | $6.01 | $840.53 |
| 2015-09-05 | $0.0004606 | $0.0004770 | $0.0004589 | $0.0004748 | $1.76 | $866.09 |
| 2015-09-06 | $0.0004747 | $0.0007360 | $0.0004741 | $0.0007270 | $16.68 | $1,326.22 |
| 2015-09-07 | $0.0007267 | $0.0007331 | $0.0007233 | $0.0007267 | $2.18 | $1,325.60 |
| 2015-09-08 | $0.001224 | $0.001226 | $0.0009276 | $0.0009282 | $84.46 | $1,693.15 |
| 2015-09-09 | $0.0009281 | $0.001270 | $0.0009138 | $0.001262 | $26.25 | $2,302.00 |
| 2015-09-10 | $0.001262 | $0.001421 | $0.0005980 | $0.0005989 | $213.60 | $1,092.44 |
| 2015-09-11 | $0.0005986 | $0.001128 | $0.0005883 | $0.001126 | $50.46 | $2,054.72 |
| 2015-09-12 | $0.001126 | $0.001126 | $0.001062 | $0.001110 | $5.92 | $2,024.93 |
| 2015-09-13 | $0.001110 | $0.001114 | $0.001082 | $0.001089 | $0.9914 | $1,987.26 |
| 2015-09-14 | $0.001088 | $0.001093 | $0.001076 | $0.001090 | $0.4959 | $1,988.10 |
| 2015-09-17 | $0.001080 | $0.001080 | $0.001080 | $0.001080 | $0.2160 | $1,970.28 |
| 2015-09-18 | $0.001080 | $0.001100 | $0.001080 | $0.001099 | $0.2199 | $2,005.30 |
| 2015-09-20 | $0.0005811 | $0.0005811 | $0.0004067 | $0.0005085 | $107.40 | $927.64 |
| 2015-09-21 | $0.0005087 | $0.0005087 | $0.0004485 | $0.0004492 | $3.92 | $819.48 |
| 2015-09-22 | $0.0004496 | $0.0004601 | $0.0004457 | $0.0004566 | $5.60 | $832.83 |
| 2015-09-23 | $0.0004566 | $0.0004590 | $0.0004546 | $0.0004560 | $5.59 | $831.89 |
| 2015-09-25 | $0.0008034 | $0.0008034 | $0.0007839 | $0.0007856 | $291.56 | $1,433.04 |
| 2015-09-26 | $0.0007854 | $0.0008159 | $0.0007805 | $0.0007875 | $28.31 | $1,436.57 |
| 2015-09-27 | $0.0007874 | $0.0008101 | $0.0007811 | $0.0007820 | $41.41 | $1,426.54 |
| 2015-09-28 | $0.0007821 | $0.0008042 | $0.0007811 | $0.0008036 | $24.29 | $1,465.89 |
| 2015-09-29 | $0.0008035 | $0.0008057 | $0.0007927 | $0.0007948 | $22.25 | $1,449.84 |
| 2015-09-30 | $0.0007953 | $0.0007953 | $0.0007951 | $0.0007952 | $22.27 | $1,450.61 |