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 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.001451 | $0.001578 | $0.0007615 | $0.001222 | $43.07 | $0 |
| 2017-03-02 | $0.001225 | $0.001527 | $0.001219 | $0.001376 | $33.47 | $0 |
| 2017-03-03 | $0.001376 | $0.001408 | $0.0009443 | $0.001402 | $4.36 | $0 |
| 2017-03-04 | $0.001405 | $0.002325 | $0.001160 | $0.002322 | $248.58 | $0 |
| 2017-03-05 | $0.002320 | $0.002322 | $0.001111 | $0.001115 | $180.29 | $0 |
| 2017-03-06 | $0.001115 | $0.001453 | $0.001031 | $0.001031 | $39.37 | $0 |
| 2017-03-07 | $0.001031 | $0.001391 | $0.001022 | $0.001346 | $17.64 | $0 |
| 2017-03-08 | $0.001346 | $0.001355 | $0.001077 | $0.001265 | $11.03 | $0 |
| 2017-03-09 | $0.001265 | $0.002006 | $0.001124 | $0.001997 | $40.43 | $0 |
| 2017-03-10 | $0.001998 | $0.002147 | $0.001821 | $0.001887 | $41.52 | $0 |
| 2017-03-11 | $0.001887 | $0.002131 | $0.0001418 | $0.0004938 | $1,284.22 | $0 |
| 2017-03-12 | $0.0004942 | $0.001180 | $0.0004937 | $0.0009160 | $708.16 | $0 |
| 2017-03-13 | $0.0009163 | $0.0009404 | $0.0006806 | $0.0008254 | $170.32 | $0 |
| 2017-03-14 | $0.0008255 | $0.0008255 | $0.0005943 | $0.0007192 | $71.45 | $0 |
| 2017-03-15 | $0.0007193 | $0.0007610 | $0.0006210 | $0.0006248 | $24.17 | $0 |
| 2017-03-16 | $0.0006257 | $0.0007798 | $0.0006257 | $0.0007364 | $83.27 | $0 |
| 2017-03-17 | $0.0007317 | $0.0008496 | $0.0004331 | $0.0005611 | $162.26 | $0 |
| 2017-03-18 | $0.0005608 | $0.001035 | $0.0005504 | $0.0005648 | $286.86 | $0 |
| 2017-03-19 | $0.0005665 | $0.0007803 | $0.0004956 | $0.0007568 | $24.47 | $0 |
| 2017-03-20 | $0.0007572 | $0.0007722 | $0.00002074 | $0.0002952 | $1,568.08 | $0 |
| 2017-03-21 | $0.0002955 | $0.0003164 | $0.0001657 | $0.0001793 | $1,032.46 | $0 |
| 2017-03-22 | $0.0001793 | $0.0002552 | $0.0001746 | $0.0001784 | $21.64 | $0 |
| 2017-03-23 | $0.0001785 | $0.0001872 | $0.0001749 | $0.0001766 | $3.30 | $0 |
| 2017-03-24 | $0.0001765 | $0.0001769 | $0.0001308 | $0.0001313 | $33.84 | $0 |
| 2017-03-25 | $0.0001311 | $0.0001329 | $0.0001122 | $0.0001167 | $4.88 | $0 |
| 2017-03-26 | $0.0001169 | $0.0001814 | $0.0001050 | $0.0001740 | $2.84 | $0 |
| 2017-03-27 | $0.0001750 | $0.0001884 | $0.0001750 | $0.0001882 | $6.40 | $0 |
| 2017-03-28 | $0.0001880 | $0.0001880 | $0.0001867 | $0.0001869 | $6.36 | $0 |
| 2017-03-29 | $0.0001144 | $0.0001144 | $0.0001144 | $0.0001144 | $1.27 | $0 |
| 2017-03-30 | $0.0001146 | $0.0001154 | $0.0001022 | $0.0001026 | $2.80 | $0 |
| 2017-03-31 | $0.0001027 | $0.0001563 | $0.0001027 | $0.0001072 | $0.5466 | $0 |