Gycoin GYC
Xếp hạng #?
21:29:11 05/10/2017
Gycoin (GYC)
Không hoạt động
Lịch sử giá Gycoin (GYC) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.003519 | $0.003519 | $0.002994 | $0.003326 | $353.87 | $139,712 |
| 2016-09-02 | $0.003328 | $0.003328 | $0.002755 | $0.002770 | $226.07 | $116,320 |
| 2016-09-03 | $0.002769 | $0.003308 | $0.002769 | $0.003263 | $1,631.17 | $137,057 |
| 2016-09-04 | $0.003263 | $0.003263 | $0.003188 | $0.003188 | $10,978.70 | $133,895 |
| 2016-09-05 | $0.003188 | $0.003188 | $0.002769 | $0.003055 | $387.35 | $128,301 |
| 2016-09-06 | $0.003055 | $0.003207 | $0.002784 | $0.003207 | $1,251.83 | $134,674 |
| 2016-09-07 | $0.003207 | $0.003207 | $0.002851 | $0.002851 | $413.46 | $119,727 |
| 2016-09-08 | $0.002851 | $0.003015 | $0.002715 | $0.002718 | $7,417.45 | $114,135 |
| 2016-09-09 | $0.002295 | $0.002848 | $0.002293 | $0.002845 | $4,920.39 | $119,510 |
| 2016-09-10 | $0.002157 | $0.002202 | $0.001871 | $0.001871 | $0.001028 | $78,590.40 |
| 2016-09-11 | $0.001871 | $0.002395 | $0.001766 | $0.001796 | $10,214.00 | $75,434.52 |
| 2016-09-12 | $0.002961 | $0.002993 | $0.002544 | $0.002768 | $4.22 | $116,270 |
| 2016-09-13 | $0.002769 | $0.002770 | $0.002096 | $0.002650 | $14,100.60 | $111,296 |
| 2016-09-14 | $0.002096 | $0.002533 | $0.001871 | $0.002532 | $9,516.70 | $106,349 |
| 2016-09-15 | $0.002023 | $0.002548 | $0.002023 | $0.002547 | $493.07 | $106,995 |
| 2016-09-16 | $0.002442 | $0.002548 | $0.002338 | $0.002338 | $1,851.30 | $98,185.08 |
| 2016-09-17 | $0.002368 | $0.002398 | $0.002023 | $0.002173 | $854.86 | $91,279.44 |
| 2016-09-18 | $0.002173 | $0.002218 | $0.002038 | $0.002218 | $10,932.20 | $93,166.50 |
| 2016-09-19 | $0.001873 | $0.002188 | $0.001873 | $0.002188 | $15,043.50 | $91,907.34 |
| 2016-09-20 | $0.002249 | $0.002249 | $0.002098 | $0.002098 | $7,660.72 | $88,118.10 |
| 2016-09-21 | $0.002143 | $0.002158 | $0.001709 | $0.001709 | $6,433.53 | $71,768.76 |
| 2016-09-22 | $0.001859 | $0.002099 | $0.001799 | $0.001799 | $4,945.38 | $75,558.00 |
| 2016-09-23 | $0.001650 | $0.001650 | $0.001514 | $0.001514 | $819.72 | $63,605.64 |
| 2016-09-24 | $0.001649 | $0.001694 | $0.001649 | $0.001694 | $5,623.31 | $71,150.94 |
| 2016-09-25 | $0.001589 | $0.001784 | $0.001529 | $0.001529 | $7,893.61 | $64,220.52 |
| 2016-09-26 | $0.001725 | $0.001725 | $0.001530 | $0.001530 | $357.29 | $64,244.04 |
| 2016-09-27 | $0.001800 | $0.002085 | $0.001799 | $0.002085 | $1,740.01 | $87,556.14 |
| 2016-09-28 | $0.001949 | $0.002084 | $0.001799 | $0.001859 | $1,390.40 | $78,062.46 |
| 2016-09-29 | $0.001799 | $0.001860 | $0.001799 | $0.001860 | $2,467.10 | $78,119.16 |
| 2016-09-30 | $0.001920 | $0.001920 | $0.001859 | $0.001859 | $2.81 | $78,072.96 |