GBCGoldCoin GBC
Xếp hạng #?
08:09:10 20/06/2018
GBCGoldCoin (GBC)
Không hoạt động
Lịch sử giá GBCGoldCoin (GBC) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.003780 | $0.003780 | $0.003741 | $0.003741 | $1.21 | $42,500.01 |
| 2017-10-02 | $0.003741 | $0.003742 | $0.002966 | $0.002966 | $6.81 | $33,698.13 |
| 2017-10-03 | $0.002966 | $0.003722 | $0.002769 | $0.003670 | $77.58 | $41,698.66 |
| 2017-10-04 | $0.003670 | $0.003670 | $0.002955 | $0.003533 | $66.01 | $40,144.48 |
| 2017-10-05 | $0.003533 | $0.003625 | $0.002736 | $0.003549 | $205.00 | $40,321.04 |
| 2017-10-06 | $0.003549 | $0.004498 | $0.003507 | $0.004298 | $15.71 | $48,830.13 |
| 2017-10-07 | $0.004298 | $0.004298 | $0.002900 | $0.002900 | $232.76 | $32,949.72 |
| 2017-10-08 | $0.002900 | $0.004300 | $0.002900 | $0.003101 | $4.47 | $35,228.90 |
| 2017-10-09 | $0.003101 | $0.003231 | $0.003100 | $0.003231 | $60.11 | $36,713.78 |
| 2017-10-10 | $0.003281 | $0.003319 | $0.003224 | $0.003230 | $33.31 | $36,698.44 |
| 2017-10-11 | $0.003151 | $0.003152 | $0.003027 | $0.003029 | $60.86 | $34,415.28 |
| 2017-10-12 | $0.003029 | $0.003085 | $0.002997 | $0.003000 | $18.84 | $34,081.36 |
| 2017-10-13 | $0.003000 | $0.004200 | $0.002900 | $0.003427 | $67.42 | $38,932.74 |
| 2017-10-14 | $0.003427 | $0.004018 | $0.003427 | $0.003951 | $508.85 | $44,892.58 |
| 2017-10-15 | $0.003951 | $0.004390 | $0.003000 | $0.004390 | $52.61 | $49,878.03 |
| 2017-10-16 | $0.004390 | $0.004390 | $0.003402 | $0.003402 | $41.83 | $38,653.81 |
| 2017-10-17 | $0.003402 | $0.004226 | $0.003375 | $0.003900 | $3.42 | $44,311.09 |
| 2017-10-18 | $0.003900 | $0.004340 | $0.003000 | $0.004233 | $10.11 | $48,097.52 |
| 2017-10-19 | $0.004233 | $0.004233 | $0.004076 | $0.004233 | $8.89 | $48,090.03 |
| 2017-10-20 | $0.004233 | $0.004389 | $0.002301 | $0.004190 | $461.18 | $47,606.01 |
| 2017-10-21 | $0.004190 | $0.004190 | $0.002023 | $0.002040 | $232.78 | $23,183.33 |
| 2017-10-22 | $0.002040 | $0.003816 | $0.002040 | $0.003816 | $1.15 | $43,351.81 |
| 2017-10-23 | $0.003816 | $0.003816 | $0.003565 | $0.003681 | $0.07731 | $41,818.08 |
| 2017-10-24 | $0.003681 | $0.003795 | $0.002608 | $0.002817 | $11.19 | $32,004.42 |
| 2017-10-25 | $0.002817 | $0.007786 | $0.002727 | $0.007771 | $21.87 | $88,297.22 |
| 2017-10-26 | $0.007770 | $0.007935 | $0.002496 | $0.002496 | $0.006700 | $28,358.75 |
| 2017-10-27 | $0.002496 | $0.003676 | $0.002496 | $0.002700 | $13.28 | $30,676.91 |
| 2017-10-28 | $0.002700 | $0.002800 | $0.002700 | $0.002800 | $1.00 | $31,813.09 |
| 2017-10-29 | $0.002800 | $0.003389 | $0.001011 | $0.003389 | $0.01248 | $38,504.52 |
| 2017-10-30 | $0.003389 | $0.003389 | $0.002980 | $0.002996 | $16.80 | $34,037.84 |
| 2017-10-31 | $0.002996 | $0.002996 | $0.002727 | $0.002734 | $25.32 | $31,065.48 |