GIZMOcoin GIZ
Xếp hạng #?
08:04:22 16/09/2015
GIZMOcoin (GIZ)
Không hoạt động
Lịch sử giá GIZMOcoin (GIZ) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.000004605 | $0.00001340 | $0.000004599 | $0.00001210 | $1.31 | $921.04 |
| 2015-06-02 | $0.00001210 | $0.00001343 | $0.000006749 | $0.000006774 | $0.1785 | $515.76 |
| 2015-06-03 | $0.000006772 | $0.000006807 | $0.000006718 | $0.000006798 | $0.1792 | $517.61 |
| 2015-06-04 | $0.000006779 | $0.000006797 | $0.000006725 | $0.000006730 | $0.9067 | $512.43 |
| 2015-06-05 | $0.000006725 | $0.000006779 | $0.000006695 | $0.000006748 | $0.05694 | $513.87 |
| 2015-06-06 | $0.000006750 | $0.000006772 | $0.000006731 | $0.000006757 | $0.05701 | $514.54 |
| 2015-06-07 | $0.00005582 | $0.00005582 | $0.00004824 | $0.00004829 | $4.68 | $3,677.58 |
| 2015-06-08 | $0.00004829 | $0.00004853 | $0.00002062 | $0.00002516 | $173.17 | $1,916.07 |
| 2015-06-09 | $0.00002516 | $0.00002550 | $0.00001374 | $0.00001374 | $8.89 | $1,046.73 |
| 2015-06-10 | $0.00001374 | $0.00001379 | $0.00001370 | $0.00001376 | $2.34 | $1,048.35 |
| 2015-06-11 | $0.00003684 | $0.00003685 | $0.00002472 | $0.00002478 | $2.78 | $1,887.37 |
| 2015-06-12 | $0.00002478 | $0.00002483 | $0.00001379 | $0.00001380 | $1.45 | $1,051.04 |
| 2015-06-14 | $0.00001166 | $0.00001168 | $0.00001165 | $0.00001168 | $10.61 | $889.52 |
| 2015-06-15 | $0.00001167 | $0.00002091 | $0.00001167 | $0.00001611 | $452.93 | $1,227.22 |
| 2015-06-16 | $0.00001611 | $0.00001611 | $0.00001184 | $0.00001254 | $1.23 | $955.69 |
| 2015-06-17 | $0.00001254 | $0.00001284 | $0.000007415 | $0.000007478 | $19.92 | $569.75 |
| 2015-06-18 | $0.000007483 | $0.00001526 | $0.000006992 | $0.00001507 | $117.03 | $1,148.38 |
| 2015-06-19 | $0.00001508 | $0.00001519 | $0.00001463 | $0.00001468 | $11.08 | $1,118.17 |
| 2015-06-20 | $0.00001467 | $0.00001721 | $0.00001444 | $0.00001471 | $24.04 | $1,120.96 |
| 2015-06-21 | $0.00001471 | $0.00001714 | $0.00001210 | $0.00001220 | $9.40 | $929.32 |
| 2015-06-22 | $0.00001220 | $0.00001483 | $0.000004985 | $0.000004985 | $2.61 | $379.82 |
| 2015-06-23 | $0.000004984 | $0.00001273 | $0.000004931 | $0.00001221 | $0.02457 | $930.70 |
| 2015-06-24 | $0.00001221 | $0.00001222 | $0.00001211 | $0.00001218 | $0.02450 | $927.91 |
| 2015-06-25 | $0.00001456 | $0.00001701 | $0.00001455 | $0.00001700 | $28.51 | $1,295.05 |
| 2015-06-26 | $0.00001698 | $0.00003108 | $0.00001359 | $0.00003106 | $10.33 | $2,367.08 |
| 2015-06-27 | $0.00003106 | $0.00003212 | $0.00001986 | $0.00002008 | $2.01 | $1,530.06 |
| 2015-06-28 | $0.00002008 | $0.00002009 | $0.00001245 | $0.00001245 | $1.35 | $948.77 |
| 2015-06-29 | $0.00001244 | $0.00001286 | $0.00001243 | $0.00001285 | $11.43 | $979.48 |
| 2015-06-30 | $0.00001285 | $0.00001285 | $0.00001024 | $0.00001052 | $13.87 | $801.91 |