GBCGoldCoin GBC
Xếp hạng #?
08:09:10 20/06/2018
GBCGoldCoin (GBC)
Không hoạt động
Lịch sử giá GBCGoldCoin (GBC) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.006557 | $0.006557 | $0.005000 | $0.005000 | $40.38 | $0 |
| 2017-06-02 | $0.005000 | $0.006490 | $0.004985 | $0.006490 | $34.92 | $0 |
| 2017-06-03 | $0.006490 | $0.006718 | $0.003836 | $0.006594 | $132.25 | $0 |
| 2017-06-04 | $0.006594 | $0.006594 | $0.004786 | $0.006408 | $162.06 | $0 |
| 2017-06-05 | $0.006408 | $0.008246 | $0.005753 | $0.008246 | $659.91 | $0 |
| 2017-06-06 | $0.008246 | $0.008246 | $0.005825 | $0.007374 | $237.16 | $0 |
| 2017-06-07 | $0.007374 | $0.007698 | $0.006119 | $0.006454 | $261.95 | $0 |
| 2017-06-08 | $0.006454 | $0.006847 | $0.004561 | $0.005454 | $612.97 | $0 |
| 2017-06-09 | $0.005454 | $0.005798 | $0.004032 | $0.005776 | $216.03 | $0 |
| 2017-06-10 | $0.005776 | $0.006051 | $0.003733 | $0.006040 | $307.97 | $0 |
| 2017-06-11 | $0.006040 | $0.006040 | $0.003377 | $0.005720 | $46.01 | $0 |
| 2017-06-12 | $0.005720 | $0.006025 | $0.004894 | $0.004894 | $210.29 | $0 |
| 2017-06-13 | $0.004894 | $0.005978 | $0.004791 | $0.005978 | $186.78 | $0 |
| 2017-06-14 | $0.005978 | $0.005978 | $0.004216 | $0.005311 | $102.49 | $0 |
| 2017-06-15 | $0.005311 | $0.005869 | $0.003688 | $0.005869 | $683.42 | $0 |
| 2017-06-16 | $0.005869 | $0.005987 | $0.003807 | $0.005973 | $411.72 | $0 |
| 2017-06-17 | $0.005973 | $0.005973 | $0.004001 | $0.005350 | $517.64 | $0 |
| 2017-06-18 | $0.005350 | $0.005350 | $0.003705 | $0.005098 | $647.99 | $0 |
| 2017-06-19 | $0.005098 | $0.005098 | $0.003602 | $0.004000 | $535.65 | $0 |
| 2017-06-20 | $0.004000 | $0.004998 | $0.003608 | $0.004766 | $189.16 | $0 |
| 2017-06-21 | $0.004766 | $0.004766 | $0.003602 | $0.003606 | $33.79 | $0 |
| 2017-06-22 | $0.003606 | $0.004754 | $0.003603 | $0.003603 | $154.07 | $0 |
| 2017-06-23 | $0.003603 | $0.004690 | $0.003401 | $0.004682 | $96.53 | $0 |
| 2017-06-24 | $0.004682 | $0.004682 | $0.004681 | $0.004682 | $115.56 | $53,193.87 |
| 2017-06-25 | $0.004682 | $0.004682 | $0.003021 | $0.004674 | $48.14 | $53,105.13 |
| 2017-06-26 | $0.004674 | $0.004674 | $0.002318 | $0.002437 | $328,530 | $27,686.02 |
| 2017-06-27 | $0.002437 | $0.002519 | $0.002294 | $0.002516 | $276,765 | $28,581.10 |
| 2017-06-28 | $0.002533 | $0.002592 | $0.002456 | $0.002556 | $281,396 | $29,042.28 |
| 2017-06-29 | $0.002554 | $0.004223 | $0.002498 | $0.003842 | $119.58 | $43,647.56 |
| 2017-06-30 | $0.003842 | $0.05364 | $0.003842 | $0.01526 | $3,077.89 | $173,411 |