GBCGoldCoin GBC
Xếp hạng #?
08:09:10 20/06/2018
GBCGoldCoin (GBC)
Không hoạt động
Lịch sử giá GBCGoldCoin (GBC) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.01290 | $0.01290 | $0.007100 | $0.01180 | $242.03 | $0 |
| 2017-04-02 | $0.01180 | $0.01180 | $0.007791 | $0.01099 | $65.16 | $0 |
| 2017-04-03 | $0.01099 | $0.01099 | $0.008005 | $0.01098 | $72.38 | $0 |
| 2017-04-04 | $0.01098 | $0.01842 | $0.008481 | $0.01101 | $81.26 | $0 |
| 2017-04-05 | $0.01101 | $0.01258 | $0.008809 | $0.009290 | $138.26 | $0 |
| 2017-04-06 | $0.009290 | $0.01181 | $0.007766 | $0.007799 | $336.86 | $0 |
| 2017-04-07 | $0.007799 | $0.01319 | $0.006003 | $0.01319 | $1,350.65 | $0 |
| 2017-04-08 | $0.01319 | $0.01586 | $0.008519 | $0.01586 | $1,035.19 | $0 |
| 2017-04-09 | $0.01586 | $0.01586 | $0.008501 | $0.009400 | $824.41 | $0 |
| 2017-04-10 | $0.009400 | $0.01368 | $0.009400 | $0.01102 | $459.89 | $0 |
| 2017-04-11 | $0.01102 | $0.01251 | $0.01003 | $0.01101 | $348.46 | $0 |
| 2017-04-12 | $0.01101 | $0.01369 | $0.009890 | $0.01365 | $671.34 | $0 |
| 2017-04-13 | $0.01365 | $0.01368 | $0.01365 | $0.01367 | $251.13 | $0 |
| 2017-04-14 | $0.01367 | $0.01421 | $0.01074 | $0.01074 | $212.19 | $0 |
| 2017-04-15 | $0.01074 | $0.01244 | $0.01074 | $0.01187 | $137.30 | $0 |
| 2017-04-16 | $0.01187 | $0.01348 | $0.01047 | $0.01340 | $387.06 | $0 |
| 2017-04-17 | $0.01340 | $0.01445 | $0.01061 | $0.01427 | $532.56 | $0 |
| 2017-04-18 | $0.01427 | $0.01427 | $0.01015 | $0.01015 | $256.67 | $0 |
| 2017-04-19 | $0.01015 | $0.01268 | $0.01010 | $0.01247 | $468.10 | $0 |
| 2017-04-20 | $0.01247 | $0.01300 | $0.010000 | $0.01150 | $1,882.75 | $0 |
| 2017-04-21 | $0.01150 | $0.01150 | $0.007301 | $0.01106 | $298.54 | $0 |
| 2017-04-22 | $0.01106 | $0.01119 | $0.009000 | $0.01100 | $100.83 | $0 |
| 2017-04-23 | $0.01100 | $0.01102 | $0.008618 | $0.01102 | $149.10 | $0 |
| 2017-04-24 | $0.01102 | $0.01116 | $0.008745 | $0.01115 | $408.75 | $0 |
| 2017-04-25 | $0.01115 | $0.01333 | $0.01010 | $0.01225 | $1,039.11 | $0 |
| 2017-04-26 | $0.01225 | $0.01225 | $0.009875 | $0.01192 | $470.94 | $0 |
| 2017-04-27 | $0.01192 | $0.01192 | $0.009013 | $0.01146 | $467.06 | $0 |
| 2017-04-28 | $0.01146 | $0.01147 | $0.009070 | $0.01089 | $209.36 | $0 |
| 2017-04-29 | $0.01089 | $0.01127 | $0.009134 | $0.01118 | $315.92 | $0 |
| 2017-04-30 | $0.01118 | $0.01118 | $0.008000 | $0.008000 | $349.52 | $0 |