GIZMOcoin GIZ
Xếp hạng #?
08:04:22 16/09/2015
GIZMOcoin (GIZ)
Không hoạt động
Lịch sử giá GIZMOcoin (GIZ) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.00002359 | $0.00002390 | $0.00002336 | $0.00002349 | $0.4698 | $1,782.48 |
| 2015-05-02 | $0.00002332 | $0.00002463 | $0.00001897 | $0.00002412 | $48.98 | $1,830.40 |
| 2015-05-03 | $0.00002412 | $0.00002552 | $0.00001439 | $0.00001442 | $87.36 | $1,094.50 |
| 2015-05-04 | $0.00001442 | $0.00002169 | $0.00001442 | $0.00002133 | $26.81 | $1,619.27 |
| 2015-05-05 | $0.00002132 | $0.00002135 | $0.00001362 | $0.00001729 | $8.64 | $1,312.45 |
| 2015-05-06 | $0.00001730 | $0.00002597 | $0.00001605 | $0.00001608 | $57.97 | $1,221.15 |
| 2015-05-07 | $0.00001608 | $0.00001913 | $0.00001600 | $0.00001899 | $2.09 | $1,441.58 |
| 2015-05-08 | $0.00001898 | $0.00001906 | $0.00001177 | $0.00001209 | $41.94 | $918.38 |
| 2015-05-09 | $0.00001209 | $0.00001706 | $0.00001209 | $0.00001693 | $2.10 | $1,285.49 |
| 2015-05-10 | $0.00001692 | $0.00002165 | $0.00001689 | $0.00002151 | $11.11 | $1,634.26 |
| 2015-05-11 | $0.00002151 | $0.00002187 | $0.00002143 | $0.00002171 | $11.21 | $1,649.51 |
| 2015-05-12 | $0.00002178 | $0.00002180 | $0.00002170 | $0.00002170 | $24.05 | $1,649.12 |
| 2015-05-13 | $0.00002173 | $0.00003409 | $0.00002173 | $0.00003309 | $40.88 | $2,515.14 |
| 2015-05-14 | $0.00003307 | $0.00003505 | $0.00002600 | $0.00002779 | $18.86 | $2,112.15 |
| 2015-05-15 | $0.00002779 | $0.00003561 | $0.00002362 | $0.00002829 | $19.65 | $2,150.43 |
| 2015-05-16 | $0.00002829 | $0.00002829 | $0.00002442 | $0.00002598 | $0.9974 | $1,974.85 |
| 2015-05-17 | $0.00002598 | $0.00002608 | $0.00002365 | $0.00002368 | $0.5071 | $1,800.41 |
| 2015-05-18 | $0.00002369 | $0.00002372 | $0.00001888 | $0.00002331 | $31.54 | $1,772.66 |
| 2015-05-19 | $0.00002330 | $0.00004407 | $0.00002330 | $0.00004407 | $0.9638 | $3,351.54 |
| 2015-05-20 | $0.00004406 | $0.00004406 | $0.00001261 | $0.00002096 | $403.04 | $1,594.14 |
| 2015-05-21 | $0.00002096 | $0.00002123 | $0.00001412 | $0.00001412 | $2.01 | $1,074.12 |
| 2015-05-22 | $0.00001412 | $0.00002169 | $0.00001410 | $0.00002163 | $440.26 | $1,645.52 |
| 2015-05-23 | $0.00002163 | $0.00002169 | $0.00002153 | $0.00002162 | $0.1211 | $1,645.04 |
| 2015-05-28 | $0.00002139 | $0.00002139 | $0.00001660 | $0.00001899 | $12.56 | $1,445.47 |
| 2015-05-29 | $0.00001899 | $0.00001900 | $0.00001420 | $0.00001423 | $0.1930 | $1,082.76 |
| 2015-05-30 | $0.00001423 | $0.00001423 | $0.00001160 | $0.00001167 | $2.28 | $888.07 |
| 2015-05-31 | $0.00001166 | $0.00001166 | $0.000004591 | $0.000004604 | $2.30 | $350.46 |