Gycoin GYC
Xếp hạng #?
21:29:11 05/10/2017
Gycoin (GYC)
Không hoạt động
Lịch sử giá Gycoin (GYC) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.002904 | $0.003482 | $0.002468 | $0.002876 | $9,630.67 | $120,778 |
| 2016-12-02 | $0.002875 | $0.004029 | $0.002542 | $0.004029 | $12.34 | $169,198 |
| 2016-12-03 | $0.004030 | $0.004031 | $0.002542 | $0.002905 | $10,483.80 | $122,013 |
| 2016-12-04 | $0.002905 | $0.002906 | $0.002615 | $0.002906 | $10,570.80 | $122,068 |
| 2016-12-05 | $0.002908 | $0.002908 | $0.002907 | $0.002907 | $10,565.00 | $122,094 |
| 2016-12-06 | $0.003950 | $0.003966 | $0.003946 | $0.003959 | $0.1979 | $166,265 |
| 2016-12-07 | $0.003959 | $0.003960 | $0.003936 | $0.003951 | $0.1975 | $165,926 |
| 2016-12-08 | $0.003188 | $0.003192 | $0.003176 | $0.003176 | $101.84 | $133,408 |
| 2016-12-09 | $0.003176 | $0.003177 | $0.003164 | $0.003168 | $2.39 | $133,075 |
| 2016-12-10 | $0.003169 | $0.003179 | $0.002897 | $0.002897 | $34,571.70 | $121,670 |
| 2016-12-11 | $0.002897 | $0.003488 | $0.002897 | $0.003487 | $12.12 | $146,449 |
| 2016-12-12 | $0.003487 | $0.003503 | $0.003487 | $0.003503 | $12.18 | $147,106 |
| 2016-12-13 | $0.003547 | $0.003548 | $0.003198 | $0.003204 | $38.45 | $134,589 |
| 2016-12-14 | $0.003200 | $0.003283 | $0.003188 | $0.003282 | $14.69 | $137,853 |
| 2016-12-15 | $0.003282 | $0.003321 | $0.003272 | $0.003308 | $9.92 | $138,925 |
| 2016-12-16 | $0.003307 | $0.003333 | $0.003307 | $0.003322 | $9.97 | $139,511 |
| 2016-12-17 | $0.003615 | $0.003619 | $0.002696 | $0.002697 | $121.58 | $113,260 |
| 2016-12-18 | $0.002697 | $0.003178 | $0.002687 | $0.003178 | $2.57 | $133,473 |
| 2016-12-19 | $0.003178 | $0.003611 | $0.003083 | $0.003163 | $29.07 | $132,843 |
| 2016-12-20 | $0.003161 | $0.003366 | $0.003064 | $0.003317 | $24.29 | $139,311 |
| 2016-12-21 | $0.003316 | $0.003443 | $0.003213 | $0.003237 | $3.09 | $135,954 |
| 2016-12-22 | $0.003237 | $0.003918 | $0.003237 | $0.003416 | $15.05 | $143,480 |
| 2016-12-23 | $0.003415 | $0.003645 | $0.003064 | $0.003631 | $0.8794 | $152,484 |
| 2016-12-24 | $0.003633 | $0.004201 | $0.003600 | $0.003612 | $30.50 | $151,705 |
| 2016-12-25 | $0.003613 | $0.003631 | $0.003467 | $0.003540 | $2.20 | $148,677 |
| 2016-12-26 | $0.003540 | $0.003607 | $0.003540 | $0.003587 | $1.77 | $150,637 |
| 2016-12-27 | $0.003622 | $0.004305 | $0.003227 | $0.003236 | $73.38 | $135,925 |
| 2016-12-28 | $0.003238 | $0.003308 | $0.003053 | $0.003132 | $116.20 | $131,555 |
| 2016-12-29 | $0.003133 | $0.003229 | $0.003105 | $0.003222 | $0.3222 | $135,336 |
| 2016-12-30 | $0.003222 | $0.003222 | $0.003094 | $0.003114 | $0.3114 | $130,777 |