Gycoin GYC
Xếp hạng #?
21:29:11 05/10/2017
Gycoin (GYC)
Không hoạt động
Lịch sử giá Gycoin (GYC) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.001859 | $0.001949 | $0.001859 | $0.001859 | $4,208.24 | $78,082.62 |
| 2016-10-02 | $0.001919 | $0.001979 | $0.001859 | $0.001859 | $23.12 | $78,080.94 |
| 2016-10-03 | $0.001863 | $0.001878 | $0.001349 | $0.001349 | $4.08 | $56,672.28 |
| 2016-10-04 | $0.001349 | $0.001799 | $0.001229 | $0.001229 | $6,112.46 | $51,637.32 |
| 2016-10-05 | $0.001349 | $0.001349 | $0.001349 | $0.001349 | $216.38 | $56,644.56 |
| 2016-10-06 | $0.001349 | $0.001349 | $0.001199 | $0.001303 | $5,352.58 | $54,745.32 |
| 2016-10-07 | $0.001304 | $0.001304 | $0.001303 | $0.001303 | $94.84 | $54,743.64 |
| 2016-10-08 | $0.001274 | $0.002218 | $0.001214 | $0.001290 | $2.58 | $54,187.98 |
| 2016-10-09 | $0.001289 | $0.002023 | $0.001274 | $0.001664 | $32.40 | $69,874.56 |
| 2016-10-10 | $0.001663 | $0.001873 | $0.001507 | $0.001507 | $37.34 | $63,304.92 |
| 2016-10-11 | $0.001507 | $0.001861 | $0.001507 | $0.001861 | $184.59 | $78,180.48 |
| 2016-10-12 | $0.001862 | $0.001890 | $0.001860 | $0.001890 | $30.66 | $79,392.18 |
| 2016-10-13 | $0.001890 | $0.001890 | $0.001710 | $0.001888 | $49.49 | $79,306.92 |
| 2016-10-14 | $0.001888 | $0.001903 | $0.001635 | $0.001903 | $104.89 | $79,913.40 |
| 2016-10-15 | $0.001903 | $0.001903 | $0.001813 | $0.001813 | $93.19 | $76,163.64 |
| 2016-10-16 | $0.001813 | $0.002185 | $0.001694 | $0.002185 | $124.04 | $91,762.86 |
| 2016-10-17 | $0.002184 | $0.002975 | $0.001783 | $0.002767 | $3,310.94 | $116,197 |
| 2016-10-18 | $0.002767 | $0.002979 | $0.002461 | $0.002826 | $25,958.80 | $118,681 |
| 2016-10-19 | $0.002826 | $0.002938 | $0.002523 | $0.002761 | $3,996.75 | $115,967 |
| 2016-10-20 | $0.002761 | $0.002929 | $0.002523 | $0.002759 | $67,509.40 | $115,888 |
| 2016-10-21 | $0.002759 | $0.003253 | $0.002551 | $0.003253 | $81,598.30 | $136,634 |
| 2016-10-22 | $0.002944 | $0.003608 | $0.002515 | $0.002957 | $119,801 | $124,200 |
| 2016-10-23 | $0.003070 | $0.003796 | $0.002750 | $0.002960 | $127,380 | $124,315 |
| 2016-10-24 | $0.002960 | $0.02948 | $0.002895 | $0.02942 | $63.99 | $1,235,606 |
| 2016-10-25 | $0.02942 | $0.02952 | $0.002840 | $0.003098 | $51,894.00 | $130,125 |
| 2016-10-26 | $0.003098 | $0.003868 | $0.002954 | $0.003290 | $1,046.99 | $138,170 |
| 2016-10-27 | $0.003289 | $0.004277 | $0.003263 | $0.004137 | $74,273.80 | $173,766 |
| 2016-10-28 | $0.004137 | $0.004591 | $0.003998 | $0.004411 | $66,451.60 | $185,259 |
| 2016-10-29 | $0.004411 | $0.004510 | $0.004147 | $0.004361 | $62,260.60 | $183,146 |
| 2016-10-30 | $0.004361 | $0.004508 | $0.004007 | $0.004368 | $66,977.90 | $183,464 |
| 2016-10-31 | $0.004385 | $0.004724 | $0.003986 | $0.004560 | $55,099.20 | $191,525 |