GSMcoin GSM
Xếp hạng #?
03:14:15 12/10/2016
GSMcoin (GSM)
Không hoạt động
Lịch sử giá GSMcoin (GSM) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-03 | $0.001565 | $0.001588 | $0.001558 | $0.001585 | $0.3002 | $0 |
| 2016-05-04 | $0.001585 | $0.003829 | $0.001585 | $0.003797 | $0.7452 | $0 |
| 2016-05-05 | $0.003797 | $0.003811 | $0.003759 | $0.003777 | $0.3777 | $0 |
| 2016-05-06 | $0.003776 | $0.003777 | $0.001816 | $0.001839 | $7.64 | $0 |
| 2016-05-07 | $0.001838 | $0.001839 | $0.001395 | $0.001398 | $0.6082 | $0 |
| 2016-05-08 | $0.001399 | $0.003618 | $0.001396 | $0.003600 | $16.04 | $0 |
| 2016-05-09 | $0.003600 | $0.003630 | $0.001608 | $0.001612 | $19.38 | $0 |
| 2016-05-10 | $0.001612 | $0.001617 | $0.0005657 | $0.0005678 | $14.98 | $0 |
| 2016-05-11 | $0.0005681 | $0.0006762 | $0.0005681 | $0.0006745 | $6.29 | $0 |
| 2016-05-12 | $0.0006746 | $0.0006753 | $0.0006694 | $0.0006730 | $0.08291 | $0 |
| 2016-05-16 | $0.0006861 | $0.0006861 | $0.0006794 | $0.0006815 | $2.01 | $0 |
| 2016-05-17 | $0.0006812 | $0.0006824 | $0.0006804 | $0.0006812 | $2.01 | $0 |
| 2016-05-18 | $0.0007094 | $0.0007114 | $0.0007093 | $0.0007093 | $0.4421 | $0 |
| 2016-05-19 | $0.0007092 | $0.0007092 | $0.0007015 | $0.0007021 | $0.4375 | $0 |
| 2016-05-20 | $0.0005415 | $0.0005417 | $0.0005341 | $0.0005354 | $2.24 | $0 |
| 2016-05-21 | $0.0005356 | $0.0005370 | $0.0005345 | $0.0005368 | $1.69 | $0 |
| 2016-05-22 | $0.0005354 | $0.0005362 | $0.0005312 | $0.0005317 | $0.1318 | $0 |
| 2016-05-23 | $0.0005316 | $0.001689 | $0.0005310 | $0.001688 | $0.04465 | $0 |
| 2016-05-24 | $0.001688 | $0.001689 | $0.0003158 | $0.0003167 | $0.2697 | $0 |
| 2016-05-25 | $0.0003166 | $0.0003242 | $0.0003166 | $0.0003237 | $0.06269 | $0 |
| 2016-05-26 | $0.0003237 | $0.0003256 | $0.0003225 | $0.0003256 | $0.06306 | $0 |
| 2016-05-28 | $0.002193 | $0.002395 | $0.002193 | $0.002383 | $0.1339 | $0 |
| 2016-05-29 | $0.002380 | $0.002382 | $0.002355 | $0.002356 | $0.1324 | $0 |
| 2016-05-30 | $0.0003848 | $0.002281 | $0.0003823 | $0.002240 | $2.66 | $0 |
| 2016-05-31 | $0.002237 | $0.002290 | $0.002237 | $0.002280 | $0.01647 | $0 |