GBCGoldCoin GBC
Xếp hạng #?
08:09:10 20/06/2018
GBCGoldCoin (GBC)
Không hoạt động
Lịch sử giá GBCGoldCoin (GBC) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.008000 | $0.01110 | $0.008000 | $0.01100 | $220.23 | $0 |
| 2017-05-02 | $0.01100 | $0.01524 | $0.01050 | $0.01524 | $114.19 | $0 |
| 2017-05-03 | $0.01524 | $0.01794 | $0.009710 | $0.01020 | $136.76 | $0 |
| 2017-05-04 | $0.01020 | $0.01033 | $0.009122 | $0.009784 | $186.22 | $0 |
| 2017-05-05 | $0.009784 | $0.01032 | $0.008000 | $0.009998 | $108.91 | $0 |
| 2017-05-06 | $0.009998 | $0.01019 | $0.007710 | $0.009900 | $58.02 | $0 |
| 2017-05-07 | $0.009900 | $0.009900 | $0.009490 | $0.009700 | $42.11 | $0 |
| 2017-05-08 | $0.009700 | $0.01007 | $0.009699 | $0.01007 | $100.55 | $0 |
| 2017-05-09 | $0.01007 | $0.01007 | $0.007710 | $0.009900 | $565.94 | $0 |
| 2017-05-10 | $0.009900 | $0.009901 | $0.007512 | $0.009648 | $72.21 | $0 |
| 2017-05-11 | $0.009648 | $0.01007 | $0.007958 | $0.009076 | $646.93 | $0 |
| 2017-05-12 | $0.009076 | $0.009076 | $0.007081 | $0.008702 | $328.50 | $0 |
| 2017-05-13 | $0.008702 | $0.008990 | $0.007060 | $0.007232 | $177.14 | $0 |
| 2017-05-14 | $0.007232 | $0.008794 | $0.007232 | $0.008661 | $213.80 | $0 |
| 2017-05-15 | $0.008661 | $0.009026 | $0.005008 | $0.007930 | $903.18 | $0 |
| 2017-05-16 | $0.007930 | $0.007930 | $0.003013 | $0.007684 | $254.86 | $0 |
| 2017-05-17 | $0.007684 | $0.008208 | $0.005262 | $0.008074 | $346.48 | $0 |
| 2017-05-18 | $0.008074 | $0.008428 | $0.006210 | $0.006210 | $171.75 | $0 |
| 2017-05-19 | $0.006210 | $0.007300 | $0.004501 | $0.007100 | $351.76 | $0 |
| 2017-05-20 | $0.007100 | $0.007100 | $0.003431 | $0.006000 | $193.72 | $0 |
| 2017-05-21 | $0.006000 | $0.007032 | $0.005784 | $0.005784 | $111.04 | $0 |
| 2017-05-22 | $0.005784 | $0.007855 | $0.005266 | $0.007294 | $232.59 | $0 |
| 2017-05-23 | $0.007294 | $0.009161 | $0.006063 | $0.006146 | $560.22 | $0 |
| 2017-05-24 | $0.006146 | $0.009154 | $0.006112 | $0.009010 | $357.98 | $0 |
| 2017-05-25 | $0.009010 | $0.009010 | $0.006394 | $0.008132 | $132.13 | $0 |
| 2017-05-26 | $0.008132 | $0.008232 | $0.004869 | $0.005359 | $315.17 | $0 |
| 2017-05-27 | $0.005359 | $0.008053 | $0.005358 | $0.007973 | $284.27 | $0 |
| 2017-05-28 | $0.007973 | $0.008007 | $0.006326 | $0.007524 | $152.86 | $0 |
| 2017-05-29 | $0.007524 | $0.007555 | $0.006338 | $0.006576 | $145.04 | $0 |
| 2017-05-30 | $0.006576 | $0.007553 | $0.005415 | $0.005415 | $71.42 | $0 |
| 2017-05-31 | $0.005415 | $0.007336 | $0.004927 | $0.006557 | $276.38 | $0 |