Gycoin GYC
Xếp hạng #?
21:29:11 05/10/2017
Gycoin (GYC)
Không hoạt động
Lịch sử giá Gycoin (GYC) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.004559 | $0.004589 | $0.003984 | $0.004305 | $1,557.09 | $180,793 |
| 2016-11-02 | $0.004306 | $0.004438 | $0.004005 | $0.004438 | $69,145.70 | $186,409 |
| 2016-11-03 | $0.004438 | $0.004438 | $0.003967 | $0.004317 | $53,512.90 | $181,315 |
| 2016-11-04 | $0.004318 | $0.004318 | $0.003852 | $0.003885 | $55,030.60 | $163,169 |
| 2016-11-05 | $0.004115 | $0.004145 | $0.003866 | $0.004145 | $44,974.40 | $174,069 |
| 2016-11-06 | $0.004145 | $0.004145 | $0.003849 | $0.004071 | $50,021.20 | $170,966 |
| 2016-11-07 | $0.004069 | $0.004132 | $0.003689 | $0.004060 | $50,222.30 | $170,540 |
| 2016-11-08 | $0.004060 | $0.004075 | $0.003688 | $0.004052 | $22,607.30 | $170,200 |
| 2016-11-09 | $0.004053 | $0.004079 | $0.003684 | $0.004069 | $74,212.30 | $170,906 |
| 2016-11-10 | $0.004068 | $0.004083 | $0.003532 | $0.004061 | $48,159.80 | $170,542 |
| 2016-11-11 | $0.004061 | $0.004142 | $0.003527 | $0.003996 | $43,458.60 | $167,825 |
| 2016-11-12 | $0.003995 | $0.003995 | $0.003525 | $0.003890 | $41,725.30 | $163,382 |
| 2016-11-13 | $0.003890 | $0.004521 | $0.003552 | $0.004510 | $65.47 | $189,405 |
| 2016-11-14 | $0.004509 | $0.004509 | $0.003664 | $0.004019 | $44,345.20 | $168,811 |
| 2016-11-15 | $0.004020 | $0.004531 | $0.003361 | $0.003969 | $45,314.40 | $166,693 |
| 2016-11-16 | $0.003969 | $0.004702 | $0.003650 | $0.003929 | $36,297.80 | $165,034 |
| 2016-11-17 | $0.003950 | $0.004732 | $0.003731 | $0.004680 | $26.72 | $196,558 |
| 2016-11-18 | $0.004160 | $0.004364 | $0.003200 | $0.004263 | $11.79 | $179,028 |
| 2016-11-19 | $0.003663 | $0.004297 | $0.003561 | $0.004291 | $32.93 | $180,220 |
| 2016-11-20 | $0.004292 | $0.004633 | $0.003630 | $0.003630 | $39,302.90 | $152,459 |
| 2016-11-21 | $0.003630 | $0.004688 | $0.003191 | $0.003628 | $38,860.90 | $152,377 |
| 2016-11-22 | $0.003628 | $0.003920 | $0.003483 | $0.003907 | $30.44 | $164,097 |
| 2016-11-23 | $0.003907 | $0.003912 | $0.003064 | $0.003872 | $3.87 | $162,616 |
| 2016-11-24 | $0.003872 | $0.003877 | $0.002964 | $0.003472 | $19,278.20 | $145,811 |
| 2016-11-25 | $0.003471 | $0.003471 | $0.002979 | $0.003469 | $19,966.90 | $145,680 |
| 2016-11-26 | $0.003469 | $0.003498 | $0.003439 | $0.003440 | $11,846.60 | $144,461 |
| 2016-11-27 | $0.003440 | $0.003763 | $0.003035 | $0.003498 | $462.61 | $146,895 |
| 2016-11-28 | $0.003498 | $0.003498 | $0.003057 | $0.003474 | $599.78 | $145,906 |
| 2016-11-29 | $0.003212 | $0.003540 | $0.002436 | $0.002436 | $6,269.00 | $102,317 |
| 2016-11-30 | $0.003479 | $0.003737 | $0.002454 | $0.002904 | $5,254.02 | $121,951 |