GIZMOcoin GIZ
Xếp hạng #?
08:04:22 16/09/2015
GIZMOcoin (GIZ)
Không hoạt động
Lịch sử giá GIZMOcoin (GIZ) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.00001413 | $0.00001693 | $0.00001408 | $0.00001692 | $83.51 | $1,291.30 |
| 2015-08-02 | $0.00001683 | $0.00001683 | $0.00001665 | $0.00001669 | $66.50 | $1,273.39 |
| 2015-08-03 | $0.00001703 | $0.00001703 | $0.00001406 | $0.00001406 | $0.5164 | $1,073.12 |
| 2015-08-04 | $0.00001406 | $0.00002840 | $0.00001406 | $0.00002282 | $82.31 | $1,741.95 |
| 2015-08-05 | $0.00002282 | $0.00002282 | $0.00001976 | $0.00002255 | $36.37 | $1,721.21 |
| 2015-08-06 | $0.00002255 | $0.00002255 | $0.000005569 | $0.00001672 | $63.37 | $1,276.20 |
| 2015-08-07 | $0.00001671 | $0.00002518 | $0.00001664 | $0.00002516 | $100.93 | $1,920.63 |
| 2015-08-08 | $0.00002518 | $0.00002519 | $0.00001304 | $0.00001304 | $24.64 | $995.21 |
| 2015-08-09 | $0.00001306 | $0.00001860 | $0.000007814 | $0.00001856 | $8.49 | $1,416.40 |
| 2015-08-10 | $0.00001856 | $0.00001869 | $0.00001582 | $0.00001586 | $3.97 | $1,210.95 |
| 2015-08-11 | $0.00001586 | $0.00001599 | $0.00001585 | $0.00001592 | $0.7960 | $1,215.24 |
| 2015-08-12 | $0.00001870 | $0.00001887 | $0.00001858 | $0.00001865 | $18.20 | $1,423.40 |
| 2015-08-13 | $0.00001865 | $0.00001865 | $0.00001840 | $0.00001849 | $0.8842 | $1,411.21 |
| 2015-08-14 | $0.00001849 | $0.00002124 | $0.000005300 | $0.00001594 | $28.10 | $1,216.96 |
| 2015-08-15 | $0.00001593 | $0.00001600 | $0.000005226 | $0.000005231 | $8.31 | $399.36 |
| 2015-08-16 | $0.000005237 | $0.00001050 | $0.000005218 | $0.000007755 | $89.73 | $592.09 |
| 2015-08-17 | $0.000007755 | $0.00001870 | $0.000007737 | $0.00001869 | $10.21 | $1,426.90 |
| 2015-08-18 | $0.00001869 | $0.00004117 | $0.00001867 | $0.00004100 | $0.1640 | $3,130.36 |
| 2015-08-20 | $0.00001374 | $0.00001424 | $0.00001373 | $0.00001412 | $2.82 | $1,078.45 |
| 2015-08-21 | $0.00001412 | $0.00001412 | $0.00001399 | $0.00001400 | $0.7001 | $1,069.09 |
| 2015-08-22 | $0.00001136 | $0.00001160 | $0.00001114 | $0.00001152 | $0.7253 | $879.90 |
| 2015-08-23 | $0.00001152 | $0.00002960 | $0.000006088 | $0.000006096 | $3.89 | $465.45 |
| 2015-08-24 | $0.000006096 | $0.000008125 | $0.000006096 | $0.000006315 | $3.34 | $482.17 |
| 2015-08-25 | $0.000006302 | $0.000008618 | $0.000004053 | $0.000006648 | $6.85 | $507.64 |
| 2015-08-26 | $0.000006662 | $0.000006935 | $0.000006606 | $0.000006775 | $0.05646 | $517.31 |
| 2015-08-27 | $0.000006781 | $0.000006826 | $0.000006730 | $0.000006806 | $0.05672 | $519.68 |
| 2015-08-28 | $0.000004543 | $0.000004704 | $0.000004524 | $0.000004628 | $1.74 | $353.38 |
| 2015-08-29 | $0.000004628 | $0.000006997 | $0.000004617 | $0.000006894 | $32.80 | $526.40 |
| 2015-08-30 | $0.000006893 | $0.000009147 | $0.000006796 | $0.000006854 | $8.27 | $523.39 |
| 2015-08-31 | $0.000006863 | $0.000006926 | $0.000006777 | $0.000006914 | $8.10 | $527.97 |