Gycoin GYC
Xếp hạng #?
21:29:11 05/10/2017
Gycoin (GYC)
Không hoạt động
Lịch sử giá Gycoin (GYC) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.02398 | $0.02811 | $0.02317 | $0.02656 | $116,500 | $0 |
| 2017-07-02 | $0.02656 | $0.02746 | $0.02213 | $0.02685 | $129,695 | $0 |
| 2017-07-03 | $0.02686 | $0.02686 | $0.02438 | $0.02533 | $100,421 | $0 |
| 2017-07-04 | $0.02493 | $0.02634 | $0.02440 | $0.02624 | $111,048 | $0 |
| 2017-07-05 | $0.02625 | $0.02625 | $0.02542 | $0.02562 | $99,468.50 | $0 |
| 2017-07-06 | $0.02561 | $0.02603 | $0.02230 | $0.02399 | $105,014 | $0 |
| 2017-07-07 | $0.02399 | $0.02440 | $0.01987 | $0.01997 | $98,909.20 | $0 |
| 2017-07-08 | $0.02096 | $0.02314 | $0.01763 | $0.02131 | $102,504 | $0 |
| 2017-07-09 | $0.02131 | $0.02314 | $0.01938 | $0.02053 | $114,127 | $0 |
| 2017-07-10 | $0.02144 | $0.02144 | $0.01764 | $0.01764 | $83,646.20 | $0 |
| 2017-07-11 | $0.01826 | $0.02011 | $0.01469 | $0.01704 | $97,084.90 | $0 |
| 2017-07-12 | $0.01747 | $0.01811 | $0.01689 | $0.01752 | $90,386.00 | $0 |
| 2017-07-13 | $0.01808 | $0.02060 | $0.01716 | $0.01768 | $90,249.60 | $0 |
| 2017-07-14 | $0.01769 | $0.01894 | $0.01623 | $0.01623 | $85,162.70 | $0 |
| 2017-07-15 | $0.01672 | $0.01813 | $0.01475 | $0.01559 | $85,530.60 | $0 |
| 2017-07-16 | $0.01590 | $0.01769 | $0.01424 | $0.01424 | $82,036.90 | $0 |
| 2017-07-17 | $0.01431 | $0.01700 | $0.01406 | $0.01626 | $89,014.90 | $0 |
| 2017-07-18 | $0.01626 | $0.01814 | $0.01329 | $0.01655 | $102,440 | $0 |
| 2017-07-19 | $0.01652 | $0.01882 | $0.01612 | $0.01784 | $122,622 | $0 |
| 2017-07-20 | $0.01861 | $0.01996 | $0.01711 | $0.01932 | $187,506 | $0 |
| 2017-07-21 | $0.01934 | $0.02032 | $0.01719 | $0.01719 | $88,739.00 | $0 |
| 2017-07-22 | $0.01719 | $0.02015 | $0.01719 | $0.01954 | $163,463 | $0 |
| 2017-07-23 | $0.01954 | $0.01985 | $0.01640 | $0.01800 | $151,890 | $0 |
| 2017-07-24 | $0.01812 | $0.01968 | $0.01793 | $0.01799 | $147,858 | $0 |
| 2017-07-25 | $0.01799 | $0.01901 | $0.01501 | $0.01543 | $140,562 | $0 |
| 2017-07-26 | $0.01543 | $0.01742 | $0.01490 | $0.01513 | $110,235 | $0 |
| 2017-07-27 | $0.01513 | $0.01762 | $0.01449 | $0.01467 | $134,172 | $0 |
| 2017-07-28 | $0.01454 | $0.01696 | $0.01454 | $0.01563 | $112,632 | $0 |
| 2017-07-29 | $0.01565 | $0.01658 | $0.01458 | $0.01633 | $137,701 | $0 |
| 2017-07-30 | $0.01633 | $0.01700 | $0.01514 | $0.01540 | $103,272 | $0 |
| 2017-07-31 | $0.01539 | $0.01633 | $0.01508 | $0.01508 | $115,996 | $0 |