GBCGoldCoin GBC
Xếp hạng #?
08:09:10 20/06/2018
GBCGoldCoin (GBC)
Không hoạt động
Lịch sử giá GBCGoldCoin (GBC) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.03248 | $0.03248 | $0.03170 | $0.03200 | $400.04 | $0 |
| 2017-02-02 | $0.03200 | $0.03800 | $0.03189 | $0.03800 | $2,014.38 | $0 |
| 2017-02-03 | $0.03800 | $0.03800 | $0.03480 | $0.03686 | $246.03 | $0 |
| 2017-02-04 | $0.03686 | $0.03686 | $0.03200 | $0.03629 | $356.59 | $0 |
| 2017-02-05 | $0.03629 | $0.03629 | $0.03250 | $0.03250 | $264.59 | $0 |
| 2017-02-06 | $0.03250 | $0.04000 | $0.03250 | $0.03680 | $1,344.43 | $0 |
| 2017-02-07 | $0.03680 | $0.04000 | $0.03414 | $0.03414 | $1,125.68 | $0 |
| 2017-02-08 | $0.03414 | $0.03960 | $0.02972 | $0.03670 | $1,535.48 | $0 |
| 2017-02-09 | $0.03670 | $0.03675 | $0.02411 | $0.03330 | $518.64 | $0 |
| 2017-02-10 | $0.03330 | $0.03970 | $0.03100 | $0.03603 | $1,125.15 | $0 |
| 2017-02-11 | $0.03603 | $0.03900 | $0.03556 | $0.03840 | $850.62 | $0 |
| 2017-02-12 | $0.03840 | $0.03840 | $0.03556 | $0.03799 | $387.70 | $0 |
| 2017-02-13 | $0.03799 | $0.03799 | $0.03600 | $0.03740 | $294.89 | $0 |
| 2017-02-14 | $0.03740 | $0.03900 | $0.03625 | $0.03656 | $437.58 | $0 |
| 2017-02-15 | $0.03656 | $0.03995 | $0.03656 | $0.03949 | $584.84 | $0 |
| 2017-02-16 | $0.03949 | $0.03949 | $0.03647 | $0.03647 | $650.68 | $0 |
| 2017-02-17 | $0.03647 | $0.03910 | $0.03647 | $0.03650 | $480.45 | $0 |
| 2017-02-18 | $0.03650 | $0.04848 | $0.03650 | $0.04339 | $692.73 | $0 |
| 2017-02-19 | $0.04339 | $0.04536 | $0.03518 | $0.03793 | $524.30 | $0 |
| 2017-02-20 | $0.03793 | $0.03793 | $0.01064 | $0.03467 | $1,518.45 | $0 |
| 2017-02-21 | $0.03467 | $0.03480 | $0.03000 | $0.03000 | $0.3858 | $0 |
| 2017-02-22 | $0.03000 | $0.03429 | $0.01610 | $0.01894 | $48.85 | $0 |
| 2017-02-23 | $0.01894 | $0.03499 | $0.01707 | $0.03003 | $595.54 | $0 |
| 2017-02-24 | $0.03003 | $0.03480 | $0.02600 | $0.02600 | $164.74 | $0 |
| 2017-02-25 | $0.02600 | $0.03428 | $0.02000 | $0.02003 | $154.06 | $0 |
| 2017-02-26 | $0.02003 | $0.03100 | $0.02003 | $0.02270 | $63.16 | $0 |
| 2017-02-27 | $0.02270 | $0.02785 | $0.01800 | $0.02101 | $309.52 | $0 |
| 2017-02-28 | $0.02101 | $0.02576 | $0.02000 | $0.02000 | $380.54 | $0 |