GenesysCoin GSY
Xếp hạng #?
22:49:21 03/10/2016
GenesysCoin (GSY)
Không hoạt động
Lịch sử giá GenesysCoin (GSY) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.02072 | $0.02079 | $0.006342 | $0.006364 | $6.73 | $10,994.70 |
| 2016-05-02 | $0.006367 | $0.02057 | $0.006240 | $0.02050 | $4.22 | $35,426.77 |
| 2016-05-03 | $0.02051 | $0.02085 | $0.02041 | $0.02081 | $16.94 | $35,963.73 |
| 2016-05-04 | $0.02081 | $0.02082 | $0.02060 | $0.02070 | $16.84 | $35,762.15 |
| 2016-05-05 | $0.02429 | $0.02439 | $0.02425 | $0.02436 | $0.04488 | $42,102.99 |
| 2016-05-06 | $0.02436 | $0.02453 | $0.02431 | $0.02450 | $0.04514 | $42,341.48 |
| 2016-05-10 | $0.01268 | $0.01269 | $0.01248 | $0.01250 | $27.73 | $21,612.55 |
| 2016-05-11 | $0.01251 | $0.03382 | $0.01251 | $0.02724 | $0.8445 | $47,102.38 |
| 2016-05-12 | $0.02725 | $0.02725 | $0.01258 | $0.02448 | $84.26 | $42,321.21 |
| 2016-05-13 | $0.02448 | $0.02449 | $0.01259 | $0.01265 | $17.19 | $21,874.30 |
| 2016-05-14 | $0.01265 | $0.01370 | $0.01263 | $0.01367 | $0.5468 | $23,640.31 |
| 2016-05-15 | $0.01367 | $0.01368 | $0.009109 | $0.009153 | $3.76 | $15,830.30 |
| 2016-05-16 | $0.009151 | $0.009160 | $0.009151 | $0.009160 | $3.77 | $15,843.04 |
| 2016-05-18 | $0.01364 | $0.01368 | $0.01364 | $0.01364 | $0.1569 | $23,596.55 |
| 2016-05-19 | $0.01364 | $0.01364 | $0.01349 | $0.01350 | $0.1553 | $23,355.86 |
| 2016-05-20 | $0.01277 | $0.01283 | $0.01275 | $0.01278 | $0.1086 | $22,114.89 |
| 2016-05-21 | $0.01279 | $0.01282 | $0.01276 | $0.01277 | $0.1085 | $22,091.44 |
| 2016-05-22 | $0.01541 | $0.01541 | $0.01491 | $0.01492 | $5.45 | $25,823.08 |
| 2016-05-23 | $0.01492 | $0.01499 | $0.005207 | $0.01109 | $34.51 | $19,196.35 |
| 2016-05-24 | $0.01109 | $0.01962 | $0.01108 | $0.01958 | $25.55 | $33,887.78 |
| 2016-05-25 | $0.01958 | $0.02385 | $0.01213 | $0.02381 | $32.74 | $41,205.20 |
| 2016-05-26 | $0.02381 | $0.02382 | $0.009065 | $0.01120 | $42.20 | $19,383.12 |
| 2016-05-27 | $0.01120 | $0.01188 | $0.01120 | $0.01184 | $21.96 | $20,501.01 |
| 2016-05-28 | $0.01184 | $0.01557 | $0.01182 | $0.01548 | $0.8209 | $26,804.36 |
| 2016-05-29 | $0.01547 | $0.01547 | $0.006758 | $0.006880 | $70.99 | $11,910.87 |
| 2016-05-30 | $0.006888 | $0.007703 | $0.006846 | $0.007566 | $0.1135 | $13,099.66 |
| 2016-05-31 | $0.007554 | $0.008379 | $0.007554 | $0.008145 | $78.55 | $14,102.85 |