GSS Coin GSS
Xếp hạng #?
06:14:36 14/02/2017
GSS Coin (GSS)
Không hoạt động
Lịch sử giá GSS Coin (GSS) 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 | $0.003049 | $0.003049 | $0.002901 | $0.002905 | $12,021.00 | $0 |
| 2016-12-02 | $0.002904 | $0.002906 | $0.002903 | $0.002905 | $12,026.80 | $0 |
| 2016-12-03 | $0.002905 | $0.003050 | $0.002905 | $0.003050 | $12,653.80 | $0 |
| 2016-12-04 | $0.003050 | $0.003050 | $0.002905 | $0.002905 | $12,150.90 | $0 |
| 2016-12-05 | $0.002907 | $0.003052 | $0.002899 | $0.002906 | $14,387.70 | $0 |
| 2016-12-06 | $0.002906 | $0.003045 | $0.002900 | $0.003041 | $18,306.10 | $0 |
| 2016-12-07 | $0.003043 | $0.003043 | $0.002889 | $0.002892 | $17,521.90 | $0 |
| 2016-12-08 | $0.002891 | $0.003053 | $0.002891 | $0.003052 | $21,642.70 | $0 |
| 2016-12-09 | $0.003051 | $0.003051 | $0.002898 | $0.002898 | $20,912.50 | $0 |
| 2016-12-10 | $0.002898 | $0.003042 | $0.002897 | $0.002897 | $21,010.10 | $0 |
| 2016-12-11 | $0.002897 | $0.002897 | $0.002897 | $0.002897 | $21,025.80 | $0 |
| 2016-12-12 | $0.002896 | $0.003041 | $0.002894 | $0.003041 | $25,204.80 | $0 |
| 2016-12-13 | $0.003040 | $0.003042 | $0.002897 | $0.003042 | $25,328.10 | $0 |
| 2016-12-14 | $0.003042 | $0.003043 | $0.002897 | $0.003042 | $3,226.32 | $0 |
| 2016-12-15 | $0.003042 | $0.003042 | $0.002884 | $0.002884 | $2,985.48 | $0 |
| 2016-12-16 | $0.002884 | $0.003024 | $0.002880 | $0.003020 | $1,581.78 | $0 |
| 2016-12-17 | $0.003020 | $0.003020 | $0.003018 | $0.003018 | $32.44 | $0 |
| 2016-12-18 | $0.003018 | $0.003018 | $0.002874 | $0.003018 | $103.70 | $0 |
| 2016-12-19 | $0.003018 | $0.003020 | $0.003018 | $0.003020 | $1,543.07 | $0 |
| 2016-12-20 | $0.003020 | $0.003022 | $0.002876 | $0.003021 | $92.98 | $0 |
| 2016-12-21 | $0.003021 | $0.003025 | $0.003021 | $0.003025 | $1,734.06 | $0 |
| 2016-12-22 | $0.003025 | $0.003313 | $0.002879 | $0.003309 | $1,782.99 | $0 |
| 2016-12-23 | $0.003309 | $0.003309 | $0.002878 | $0.002879 | $1,469.47 | $0 |
| 2016-12-24 | $0.002879 | $0.002879 | $0.002879 | $0.002879 | $14.40 | $0 |
| 2016-12-25 | $0.002879 | $0.002879 | $0.002879 | $0.002879 | $14.40 | $0 |
| 2016-12-26 | $0.003167 | $0.003167 | $0.003023 | $0.003023 | $1,512.41 | $0 |
| 2016-12-27 | $0.003023 | $0.003023 | $0.002877 | $0.002877 | $22.24 | $0 |
| 2016-12-28 | $0.002877 | $0.003308 | $0.002874 | $0.002874 | $291.62 | $0 |
| 2016-12-29 | $0.002874 | $0.002876 | $0.002874 | $0.002875 | $320.63 | $0 |
| 2016-12-30 | $0.002875 | $0.002880 | $0.002875 | $0.002880 | $65.49 | $0 |
| 2016-12-31 | $0.002880 | $0.002880 | $0.002880 | $0.002880 | $65.49 | $0 |