GBCoin GBC
Xếp hạng #?
08:24:16 01/01/2015
GBCoin (GBC)
Không hoạt động
Lịch sử giá GBCoin (GBC) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.0004061 | $0.0004767 | $0.0003272 | $0.0003277 | $1.28 | $745.86 |
| 2014-09-02 | $0.0003274 | $0.0003333 | $0.0003259 | $0.0003294 | $1.29 | $749.85 |
| 2014-09-03 | $0.0003290 | $0.0003303 | $0.0001430 | $0.0001433 | $1.46 | $326.13 |
| 2014-09-04 | $0.0001433 | $0.0004291 | $0.00005371 | $0.0004260 | $1.16 | $969.70 |
| 2014-09-05 | $0.0004260 | $0.0004852 | $0.0004217 | $0.0004785 | $1.16 | $1,089.21 |
| 2014-09-06 | $0.0004785 | $0.0004810 | $0.0004121 | $0.0004121 | $0.7210 | $938.06 |
| 2014-09-07 | $0.0004124 | $0.0004149 | $0.0004099 | $0.0004099 | $0.7172 | $933.12 |
| 2014-09-08 | $0.0004095 | $0.0004763 | $0.00006152 | $0.00006170 | $6.56 | $140.44 |
| 2014-09-09 | $0.00006173 | $0.00006206 | $0.00006081 | $0.00006178 | $6.57 | $140.64 |
| 2014-09-10 | $0.00006181 | $0.00006337 | $0.00006177 | $0.00006232 | $6.63 | $141.85 |
| 2014-09-11 | $0.00006235 | $0.00006271 | $0.00006170 | $0.00006237 | $6.63 | $141.96 |
| 2014-09-12 | $0.00006235 | $0.0001147 | $0.00006149 | $0.0001147 | $0.8657 | $261.00 |
| 2014-09-13 | $0.0001147 | $0.0001205 | $0.0001053 | $0.0001054 | $0.9887 | $239.87 |
| 2014-09-14 | $0.0001054 | $0.0001056 | $0.0001002 | $0.0001004 | $0.6867 | $228.44 |
| 2014-09-15 | $0.0001003 | $0.0001050 | $0.00009954 | $0.0001046 | $0.1464 | $238.06 |
| 2014-09-16 | $0.0001045 | $0.0001046 | $0.00009319 | $0.00009321 | $0.1440 | $212.17 |
| 2014-09-17 | $0.00009317 | $0.00009363 | $0.00009048 | $0.00009147 | $0.1413 | $208.20 |
| 2014-09-18 | $0.00009137 | $0.00009137 | $0.00008262 | $0.00008489 | $0.05179 | $193.23 |
| 2014-09-19 | $0.00008482 | $0.00008557 | $0.00007691 | $0.00007896 | $0.04817 | $179.73 |
| 2014-09-20 | $0.00007893 | $0.00008466 | $0.00007798 | $0.00008178 | $0.04989 | $186.15 |
| 2014-09-21 | $0.00008162 | $0.00008249 | $0.00007864 | $0.00007976 | $0.05474 | $181.56 |
| 2014-09-22 | $0.00007982 | $0.00008138 | $0.00005988 | $0.00006032 | $0.1023 | $137.31 |
| 2014-09-23 | $0.00006031 | $0.00006072 | $0.00004756 | $0.00005229 | $1.26 | $119.04 |
| 2014-09-24 | $0.00005229 | $0.00005233 | $0.00005054 | $0.00005078 | $1.23 | $115.60 |
| 2014-09-25 | $0.00005078 | $0.0001384 | $0.00004982 | $0.0001358 | $0.2716 | $309.16 |
| 2014-09-26 | $0.0001358 | $0.0001369 | $0.0001320 | $0.0001335 | $0.2669 | $303.79 |
| 2014-09-27 | $0.0001332 | $0.0001342 | $0.0001311 | $0.0001318 | $0.2637 | $300.11 |
| 2014-09-28 | $0.0001318 | $0.0001323 | $0.0001235 | $0.0001245 | $0.2489 | $283.33 |
| 2014-09-29 | $0.0001244 | $0.0001271 | $0.0001228 | $0.0001239 | $0.2478 | $282.04 |
| 2014-09-30 | $0.0001241 | $0.0001290 | $0.0001232 | $0.0001277 | $0.2554 | $290.66 |