GBCGoldCoin GBC
Xếp hạng #?
08:09:10 20/06/2018
GBCGoldCoin (GBC)
Không hoạt động
Lịch sử giá GBCGoldCoin (GBC) 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 | $0.02600 | $0.02600 | $0.02230 | $0.02230 | $571.69 | $0 |
| 2017-01-02 | $0.02230 | $0.02426 | $0.02200 | $0.02420 | $205.98 | $0 |
| 2017-01-03 | $0.02420 | $0.02420 | $0.01711 | $0.02305 | $244.06 | $0 |
| 2017-01-04 | $0.02305 | $0.02305 | $0.01713 | $0.01735 | $106.17 | $0 |
| 2017-01-05 | $0.01735 | $0.02067 | $0.01600 | $0.02000 | $672.88 | $0 |
| 2017-01-06 | $0.02000 | $0.02000 | $0.01600 | $0.01890 | $82.57 | $0 |
| 2017-01-07 | $0.01890 | $0.02140 | $0.01700 | $0.02140 | $241.00 | $0 |
| 2017-01-08 | $0.02140 | $0.02200 | $0.01722 | $0.02180 | $330.01 | $0 |
| 2017-01-09 | $0.02180 | $0.02643 | $0.01910 | $0.02559 | $1,247.34 | $0 |
| 2017-01-10 | $0.02559 | $0.02559 | $0.01949 | $0.02200 | $2,184.05 | $0 |
| 2017-01-11 | $0.02200 | $0.02410 | $0.02101 | $0.02267 | $388.63 | $0 |
| 2017-01-12 | $0.02267 | $0.02267 | $0.02000 | $0.02221 | $325.13 | $0 |
| 2017-01-13 | $0.02221 | $0.02221 | $0.01900 | $0.02115 | $783.13 | $0 |
| 2017-01-14 | $0.02115 | $0.02123 | $0.01891 | $0.02077 | $1,677.34 | $0 |
| 2017-01-15 | $0.02077 | $0.02099 | $0.01890 | $0.02099 | $580.74 | $0 |
| 2017-01-16 | $0.02099 | $0.02100 | $0.01891 | $0.02089 | $323.48 | $0 |
| 2017-01-17 | $0.02089 | $0.02100 | $0.01900 | $0.02000 | $832.98 | $0 |
| 2017-01-18 | $0.02000 | $0.02119 | $0.02000 | $0.02116 | $433.29 | $0 |
| 2017-01-19 | $0.02116 | $0.02232 | $0.01820 | $0.02232 | $1,226.14 | $0 |
| 2017-01-20 | $0.02232 | $0.02232 | $0.01881 | $0.02075 | $418.08 | $0 |
| 2017-01-21 | $0.02075 | $0.02230 | $0.01923 | $0.02230 | $586.74 | $0 |
| 2017-01-22 | $0.02230 | $0.02259 | $0.02002 | $0.02259 | $887.86 | $0 |
| 2017-01-23 | $0.02259 | $0.02259 | $0.01930 | $0.02178 | $918.40 | $0 |
| 2017-01-24 | $0.02178 | $0.02559 | $0.02000 | $0.02559 | $1,917.82 | $0 |
| 2017-01-25 | $0.02559 | $0.04299 | $0.02331 | $0.04298 | $3,372.26 | $0 |
| 2017-01-26 | $0.04298 | $0.04384 | $0.02110 | $0.03300 | $1,485.91 | $0 |
| 2017-01-27 | $0.03300 | $0.03300 | $0.02600 | $0.03200 | $483.98 | $0 |
| 2017-01-28 | $0.03200 | $0.03200 | $0.02860 | $0.03199 | $571.50 | $0 |
| 2017-01-29 | $0.03199 | $0.03249 | $0.03000 | $0.03230 | $1,516.88 | $0 |
| 2017-01-30 | $0.03230 | $0.03230 | $0.03000 | $0.03136 | $856.31 | $0 |
| 2017-01-31 | $0.03136 | $0.03248 | $0.03015 | $0.03248 | $996.43 | $0 |