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 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.002016 | $0.002076 | $0.002014 | $0.002067 | $2.37 | $0 |
| 2017-01-02 | $0.002067 | $0.002166 | $0.002014 | $0.002044 | $26.63 | $0 |
| 2017-01-03 | $0.002044 | $0.002527 | $0.002024 | $0.002526 | $42.48 | $0 |
| 2017-01-04 | $0.002527 | $0.002667 | $0.001804 | $0.002656 | $274.84 | $0 |
| 2017-01-05 | $0.002660 | $0.002740 | $0.0009286 | $0.002128 | $10.41 | $0 |
| 2017-01-06 | $0.002130 | $0.002198 | $0.001856 | $0.001943 | $1.67 | $0 |
| 2017-01-08 | $0.001296 | $0.001313 | $0.001278 | $0.001310 | $12.95 | $0 |
| 2017-01-09 | $0.001312 | $0.001316 | $0.0005712 | $0.001174 | $14.29 | $0 |
| 2017-01-10 | $0.001173 | $0.001189 | $0.001030 | $0.001035 | $8.58 | $0 |
| 2017-01-11 | $0.001035 | $0.001214 | $0.0006274 | $0.001027 | $6.69 | $0 |
| 2017-01-12 | $0.001023 | $0.001061 | $0.0009976 | $0.001060 | $0.08329 | $0 |
| 2017-01-13 | $0.0005928 | $0.001332 | $0.0005928 | $0.001302 | $4.86 | $0 |
| 2017-01-14 | $0.001302 | $0.001319 | $0.0009914 | $0.001113 | $3.30 | $0 |
| 2017-01-15 | $0.001113 | $0.001119 | $0.0006509 | $0.0006575 | $24.32 | $0 |
| 2017-01-16 | $0.0006574 | $0.001427 | $0.0006562 | $0.001422 | $14.95 | $0 |
| 2017-01-17 | $0.001422 | $0.001440 | $0.0008802 | $0.0009261 | $11.22 | $0 |
| 2017-01-18 | $0.0009276 | $0.001420 | $0.0008776 | $0.0008866 | $13.13 | $0 |
| 2017-01-19 | $0.0008866 | $0.006795 | $0.0007363 | $0.0009984 | $517.48 | $0 |
| 2017-01-20 | $0.0009970 | $0.004725 | $0.0007717 | $0.002989 | $61.34 | $0 |
| 2017-01-21 | $0.002989 | $0.002994 | $0.0007888 | $0.001825 | $89.41 | $0 |
| 2017-01-22 | $0.001826 | $0.001846 | $0.0008796 | $0.0008959 | $39.12 | $0 |
| 2017-01-23 | $0.0008977 | $0.0009340 | $0.0008892 | $0.0009308 | $2.99 | $0 |
| 2017-01-24 | $0.0009198 | $0.0009393 | $0.0008834 | $0.0008838 | $10.76 | $0 |
| 2017-01-25 | $0.0008830 | $0.0009200 | $0.0008829 | $0.0009196 | $9.02 | $0 |
| 2017-01-26 | $0.0009204 | $0.0009252 | $0.0008936 | $0.0009084 | $8.94 | $0 |
| 2017-01-27 | $0.0009084 | $0.0009132 | $0.0009067 | $0.0009116 | $0.7275 | $0 |
| 2017-01-28 | $0.0009132 | $0.001375 | $0.0009128 | $0.0009216 | $11.53 | $0 |
| 2017-01-29 | $0.0009221 | $0.002501 | $0.0009221 | $0.0009563 | $86.25 | $0 |
| 2017-01-30 | $0.0009570 | $0.0009782 | $0.0009201 | $0.0009204 | $21.88 | $0 |
| 2017-01-31 | $0.0009204 | $0.0009915 | $0.0009204 | $0.0009898 | $9.70 | $0 |