GBCGoldCoin GBC
Xếp hạng #?
08:09:10 20/06/2018
GBCGoldCoin (GBC)
Không hoạt động
Lịch sử giá GBCGoldCoin (GBC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.002890 | $0.002890 | $0.001990 | $0.001990 | $14.25 | $22,610.13 |
| 2018-01-02 | $0.001990 | $0.002670 | $0.001990 | $0.002670 | $0.0002100 | $30,336.05 |
| 2018-01-03 | $0.002670 | $0.002670 | $0.002390 | $0.002390 | $9.56 | $27,154.86 |
| 2018-01-04 | $0.002390 | $0.002390 | $0.001326 | $0.001816 | $15.34 | $20,631.24 |
| 2018-01-05 | $0.001816 | $0.001890 | $0.001816 | $0.001890 | $13.33 | $21,474.40 |
| 2018-01-06 | $0.001890 | $0.002660 | $0.001326 | $0.001326 | $2.56 | $15,065.77 |
| 2018-01-07 | $0.001326 | $0.002640 | $0.001326 | $0.002640 | $0.0008000 | $29,995.20 |
| 2018-01-08 | $0.002640 | $0.002640 | $0.002640 | $0.002640 | $0.0008000 | $29,995.20 |
| 2018-01-09 | $0.002640 | $0.002640 | $0.002640 | $0.002640 | $0.0008000 | $29,995.20 |
| 2018-01-10 | $0.002640 | $0.002640 | $0.002630 | $0.002630 | $0.000009000 | $29,881.58 |
| 2018-01-11 | $0.002630 | $0.002630 | $0.002630 | $0.002630 | $0.000009000 | $29,881.58 |
| 2018-01-12 | $0.002630 | $0.002630 | $0.002630 | $0.002630 | $0.000009000 | $29,881.58 |
| 2018-01-13 | $0.002630 | $0.002630 | $0.002630 | $0.002630 | $0.000009000 | $29,881.58 |
| 2018-01-14 | $0.002630 | $0.002630 | $0.002630 | $0.002630 | $0.000009000 | $29,881.58 |
| 2018-01-15 | $0.002630 | $0.002630 | $0.001328 | $0.002630 | $18.00 | $29,881.58 |
| 2018-01-16 | $0.002630 | $0.002910 | $0.002630 | $0.002910 | $74.33 | $33,067.43 |
| 2018-01-17 | $0.002910 | $0.05314 | $0.001639 | $0.02585 | $124.68 | $293,725 |
| 2018-01-18 | $0.02598 | $0.04249 | $0.01694 | $0.02009 | $87.03 | $228,273 |
| 2018-01-19 | $0.01980 | $0.02060 | $0.003734 | $0.003743 | $410.19 | $42,525.35 |
| 2018-01-20 | $0.003743 | $0.004006 | $0.003743 | $0.003877 | $425.82 | $44,053.06 |
| 2018-01-21 | $0.003878 | $0.02992 | $0.003140 | $0.01521 | $123.15 | $172,836 |
| 2018-01-22 | $0.01549 | $0.02046 | $0.01143 | $0.02045 | $458.50 | $232,382 |
| 2018-01-23 | $0.02039 | $0.02064 | $0.004450 | $0.01813 | $401.23 | $206,012 |
| 2018-01-24 | $0.01812 | $0.02166 | $0.009679 | $0.01308 | $62.93 | $148,589 |
| 2018-01-25 | $0.01331 | $0.02060 | $0.003785 | $0.01933 | $239.23 | $219,583 |
| 2018-01-26 | $0.01927 | $0.02346 | $0.002560 | $0.002560 | $57.42 | $29,086.25 |
| 2018-01-27 | $0.002560 | $0.02571 | $0.002560 | $0.02568 | $125.27 | $291,750 |
| 2018-01-28 | $0.02581 | $0.02747 | $0.01597 | $0.02111 | $710.33 | $239,827 |
| 2018-01-29 | $0.02109 | $0.02137 | $0.002751 | $0.003191 | $48.38 | $36,258.85 |
| 2018-01-30 | $0.003191 | $0.01919 | $0.003189 | $0.004447 | $236.27 | $50,520.43 |
| 2018-01-31 | $0.004451 | $0.04457 | $0.004346 | $0.01215 | $2,007.27 | $138,080 |