GBCGoldCoin GBC
Xếp hạng #?
08:09:10 20/06/2018
GBCGoldCoin (GBC)
Không hoạt động
Lịch sử giá GBCGoldCoin (GBC) 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 | $0.02000 | $0.02200 | $0.02000 | $0.02010 | $249.67 | $0 |
| 2017-03-02 | $0.02010 | $0.02500 | $0.01200 | $0.02399 | $522.47 | $0 |
| 2017-03-03 | $0.02399 | $0.02399 | $0.008700 | $0.02100 | $873.30 | $0 |
| 2017-03-04 | $0.02100 | $0.02100 | $0.009000 | $0.01870 | $157.39 | $0 |
| 2017-03-05 | $0.01870 | $0.01870 | $0.009200 | $0.01720 | $477.51 | $0 |
| 2017-03-06 | $0.01720 | $0.01840 | $0.009110 | $0.010000 | $269.03 | $0 |
| 2017-03-07 | $0.010000 | $0.01550 | $0.010000 | $0.010000 | $202.46 | $0 |
| 2017-03-08 | $0.010000 | $0.01390 | $0.010000 | $0.01280 | $79.62 | $0 |
| 2017-03-09 | $0.01280 | $0.01280 | $0.008600 | $0.01200 | $231.84 | $0 |
| 2017-03-10 | $0.01200 | $0.01500 | $0.009601 | $0.009603 | $728.40 | $0 |
| 2017-03-11 | $0.009603 | $0.01223 | $0.009603 | $0.01189 | $1,306.21 | $0 |
| 2017-03-12 | $0.01189 | $0.01189 | $0.008600 | $0.008900 | $401.99 | $0 |
| 2017-03-13 | $0.01270 | $0.01460 | $0.008816 | $0.01100 | $492.66 | $0 |
| 2017-03-14 | $0.01100 | $0.01398 | $0.01100 | $0.01210 | $338.43 | $0 |
| 2017-03-15 | $0.01210 | $0.02010 | $0.01111 | $0.01700 | $757.51 | $0 |
| 2017-03-16 | $0.01700 | $0.01794 | $0.01411 | $0.01730 | $337.07 | $0 |
| 2017-03-17 | $0.01730 | $0.01730 | $0.01411 | $0.01625 | $206.86 | $0 |
| 2017-03-18 | $0.01625 | $0.01625 | $0.01310 | $0.01360 | $378.66 | $0 |
| 2017-03-19 | $0.01360 | $0.01530 | $0.01200 | $0.01380 | $233.11 | $0 |
| 2017-03-20 | $0.01380 | $0.01500 | $0.01208 | $0.01489 | $254.17 | $0 |
| 2017-03-21 | $0.01489 | $0.01500 | $0.01203 | $0.01481 | $602.85 | $0 |
| 2017-03-22 | $0.01481 | $0.01481 | $0.01121 | $0.01396 | $107.02 | $0 |
| 2017-03-23 | $0.01396 | $0.01396 | $0.008100 | $0.008500 | $440.79 | $0 |
| 2017-03-24 | $0.008500 | $0.01290 | $0.008500 | $0.01130 | $61.85 | $0 |
| 2017-03-25 | $0.01130 | $0.01130 | $0.01100 | $0.01110 | $71.90 | $0 |
| 2017-03-26 | $0.01110 | $0.01471 | $0.008505 | $0.01450 | $340.21 | $0 |
| 2017-03-27 | $0.01450 | $0.01450 | $0.01050 | $0.01349 | $188.54 | $0 |
| 2017-03-28 | $0.01349 | $0.01349 | $0.009019 | $0.009112 | $488.89 | $0 |
| 2017-03-29 | $0.009112 | $0.01176 | $0.007000 | $0.01080 | $79.25 | $0 |
| 2017-03-30 | $0.01080 | $0.01403 | $0.008116 | $0.01375 | $585.95 | $0 |
| 2017-03-31 | $0.01375 | $0.01375 | $0.010000 | $0.01290 | $221.83 | $0 |