Global Business Revolution GBRC
Xếp hạng #?
06:39:14 31/01/2018
Global Business Revolution (GBRC)
Không hoạt động
Lịch sử giá Global Business Revolution (GBRC) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.004720 | $0.004758 | $0.003237 | $0.003247 | $69.55 | $0 |
| 2016-12-02 | $0.003250 | $0.003314 | $0.002196 | $0.002730 | $108.28 | $0 |
| 2016-12-03 | $0.002731 | $0.007039 | $0.002691 | $0.006177 | $150.02 | $0 |
| 2016-12-04 | $0.006177 | $0.006182 | $0.003437 | $0.003496 | $1.74 | $0 |
| 2016-12-05 | $0.003498 | $0.004563 | $0.003398 | $0.004544 | $1.41 | $0 |
| 2016-12-06 | $0.004545 | $0.004582 | $0.003542 | $0.003554 | $1.66 | $0 |
| 2016-12-07 | $0.003554 | $0.003634 | $0.003533 | $0.003618 | $4.83 | $0 |
| 2016-12-08 | $0.003618 | $0.003644 | $0.003593 | $0.003593 | $4.48 | $0 |
| 2016-12-09 | $0.003588 | $0.006175 | $0.003436 | $0.006175 | $229.66 | $0 |
| 2016-12-10 | $0.006176 | $0.006196 | $0.003465 | $0.003470 | $15.54 | $0 |
| 2016-12-11 | $0.003471 | $0.003666 | $0.003435 | $0.003664 | $28.04 | $0 |
| 2016-12-12 | $0.003665 | $0.003933 | $0.003665 | $0.003877 | $37.86 | $0 |
| 2016-12-13 | $0.003880 | $0.003919 | $0.003291 | $0.003298 | $429.26 | $0 |
| 2016-12-14 | $0.003294 | $0.003909 | $0.003278 | $0.003907 | $23.44 | $0 |
| 2016-12-15 | $0.003907 | $0.003907 | $0.003889 | $0.003890 | $1.69 | $0 |
| 2016-12-16 | $0.003895 | $0.004687 | $0.003274 | $0.004686 | $61.62 | $0 |
| 2016-12-17 | $0.004687 | $0.004731 | $0.003316 | $0.003321 | $23.43 | $0 |
| 2016-12-18 | $0.003322 | $0.003338 | $0.003278 | $0.003289 | $2.96 | $0 |
| 2016-12-19 | $0.003289 | $0.003301 | $0.003286 | $0.003290 | $2.48 | $0 |
| 2016-12-20 | $0.003288 | $0.003296 | $0.003212 | $0.003244 | $15.60 | $0 |
| 2016-12-21 | $0.003244 | $0.003442 | $0.002556 | $0.003254 | $83.89 | $0 |
| 2016-12-22 | $0.003253 | $0.003285 | $0.002568 | $0.002698 | $6.42 | $0 |
| 2016-12-23 | $0.002697 | $0.003523 | $0.002697 | $0.002904 | $26.89 | $0 |
| 2016-12-24 | $0.002905 | $0.002912 | $0.002810 | $0.002848 | $2.98 | $0 |
| 2016-12-25 | $0.002852 | $0.002852 | $0.002741 | $0.002841 | $6.82 | $0 |
| 2016-12-26 | $0.002843 | $0.002895 | $0.002695 | $0.002705 | $72.46 | $0 |
| 2016-12-27 | $0.002705 | $0.002820 | $0.002695 | $0.002798 | $8.49 | $0 |
| 2016-12-28 | $0.002800 | $0.002928 | $0.002800 | $0.002928 | $0.7736 | $0 |
| 2016-12-29 | $0.002925 | $0.002937 | $0.001892 | $0.001928 | $53.70 | $0 |
| 2016-12-30 | $0.001928 | $0.001931 | $0.001860 | $0.001922 | $15.60 | $0 |
| 2016-12-31 | $0.001921 | $0.001925 | $0.001894 | $0.001918 | $10.43 | $0 |