GBCGoldCoin GBC
Xếp hạng #?
08:09:10 20/06/2018
GBCGoldCoin (GBC)
Không hoạt động
Lịch sử giá GBCGoldCoin (GBC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.002734 | $0.002979 | $0.002300 | $0.002979 | $0.002989 | $33,846.85 |
| 2017-11-02 | $0.002979 | $0.002979 | $0.002100 | $0.002100 | $0.1241 | $23,859.82 |
| 2017-11-03 | $0.002100 | $0.002991 | $0.001210 | $0.002810 | $61.38 | $31,927.95 |
| 2017-11-04 | $0.002810 | $0.002874 | $0.002789 | $0.002874 | $55.58 | $32,653.07 |
| 2017-11-05 | $0.002874 | $0.002879 | $0.001211 | $0.002879 | $0.00001057 | $32,710.67 |
| 2017-11-06 | $0.002879 | $0.004000 | $0.001250 | $0.003800 | $34.86 | $43,174.90 |
| 2017-11-07 | $0.003800 | $0.003800 | $0.002000 | $0.003500 | $40.83 | $39,766.36 |
| 2017-11-08 | $0.003500 | $0.003500 | $0.002800 | $0.002800 | $3.34 | $31,813.09 |
| 2017-11-09 | $0.002800 | $0.002800 | $0.001634 | $0.002691 | $37.02 | $30,577.15 |
| 2017-11-10 | $0.002691 | $0.002906 | $0.002176 | $0.002811 | $4.57 | $31,935.79 |
| 2017-11-11 | $0.002811 | $0.002811 | $0.002759 | $0.002759 | $2.90 | $31,350.43 |
| 2017-11-12 | $0.002759 | $0.002900 | $0.002759 | $0.002900 | $15.01 | $32,949.27 |
| 2017-11-13 | $0.002900 | $0.002900 | $0.001900 | $0.001900 | $0.1901 | $21,590.41 |
| 2017-11-14 | $0.001900 | $0.002700 | $0.001900 | $0.002476 | $4.84 | $28,131.52 |
| 2017-11-15 | $0.002476 | $0.002700 | $0.002250 | $0.002700 | $0.0002000 | $30,676.91 |
| 2017-11-16 | $0.002700 | $0.002893 | $0.002700 | $0.002893 | $0.006000 | $32,873.49 |
| 2017-11-17 | $0.002893 | $0.002900 | $0.002000 | $0.002600 | $240.35 | $29,540.72 |
| 2017-11-18 | $0.002600 | $0.002600 | $0.001580 | $0.001580 | $58.88 | $17,949.63 |
| 2017-11-19 | $0.001580 | $0.002400 | $0.001580 | $0.002400 | $59.28 | $27,268.36 |
| 2017-11-20 | $0.002400 | $0.002400 | $0.001500 | $0.002200 | $33.76 | $24,996.68 |
| 2017-11-21 | $0.002200 | $0.002300 | $0.001500 | $0.002071 | $156.92 | $23,531.46 |
| 2017-11-22 | $0.002071 | $0.002150 | $0.001203 | $0.002150 | $119.18 | $24,427.91 |
| 2017-11-23 | $0.002150 | $0.002150 | $0.001200 | $0.001200 | $6.00 | $13,634.18 |
| 2017-11-24 | $0.001200 | $0.001899 | $0.0008210 | $0.0009390 | $85.68 | $10,668.48 |
| 2017-11-25 | $0.0009390 | $0.001547 | $0.0009098 | $0.0009098 | $57.99 | $10,336.58 |
| 2017-11-26 | $0.0009098 | $0.001895 | $0.0009098 | $0.001858 | $77.12 | $21,107.87 |
| 2017-11-27 | $0.001858 | $0.001858 | $0.001745 | $0.001783 | $84.22 | $20,253.12 |
| 2017-11-28 | $0.001783 | $0.002078 | $0.001662 | $0.002065 | $6.61 | $23,457.95 |
| 2017-11-29 | $0.002065 | $0.002065 | $0.0009400 | $0.0009400 | $0.3029 | $10,680.11 |
| 2017-11-30 | $0.0009400 | $0.001700 | $0.0009400 | $0.001600 | $0.002722 | $18,178.91 |