GBCGoldCoin GBC
Xếp hạng #?
08:09:10 20/06/2018
GBCGoldCoin (GBC)
Không hoạt động
Lịch sử giá GBCGoldCoin (GBC) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.01526 | $0.01633 | $0.006006 | $0.006006 | $610.41 | $68,238.16 |
| 2017-07-02 | $0.006006 | $0.006975 | $0.005771 | $0.006491 | $858.42 | $73,751.03 |
| 2017-07-03 | $0.006491 | $0.006973 | $0.005313 | $0.006476 | $193.11 | $73,576.28 |
| 2017-07-04 | $0.006476 | $0.006476 | $0.004119 | $0.005383 | $341.01 | $61,160.66 |
| 2017-07-05 | $0.005383 | $0.005383 | $0.003657 | $0.004500 | $364.01 | $51,128.29 |
| 2017-07-06 | $0.004500 | $0.004500 | $0.004423 | $0.004459 | $14.79 | $50,662.68 |
| 2017-07-07 | $0.004459 | $0.005163 | $0.003667 | $0.005163 | $320.71 | $58,657.99 |
| 2017-07-08 | $0.005163 | $0.005248 | $0.003744 | $0.005248 | $208.59 | $59,631.81 |
| 2017-07-09 | $0.005248 | $0.005304 | $0.004386 | $0.005192 | $503.28 | $58,993.28 |
| 2017-07-10 | $0.005192 | $0.005192 | $0.003519 | $0.004999 | $423.08 | $56,802.38 |
| 2017-07-11 | $0.004999 | $0.004999 | $0.003515 | $0.003811 | $178.47 | $43,296.36 |
| 2017-07-12 | $0.003807 | $0.004900 | $0.003791 | $0.004900 | $266.80 | $55,678.24 |
| 2017-07-13 | $0.004900 | $0.004900 | $0.003774 | $0.004863 | $182.44 | $55,254.67 |
| 2017-07-14 | $0.004862 | $0.007000 | $0.004862 | $0.006991 | $1,041.18 | $79,430.80 |
| 2017-07-15 | $0.006991 | $0.006991 | $0.006741 | $0.006741 | $369.72 | $76,584.44 |
| 2017-07-16 | $0.006737 | $0.006781 | $0.004675 | $0.005784 | $295.39 | $65,714.36 |
| 2017-07-17 | $0.005783 | $0.005805 | $0.004477 | $0.004493 | $248.85 | $51,052.05 |
| 2017-07-18 | $0.004494 | $0.005255 | $0.003654 | $0.005091 | $545.47 | $57,847.10 |
| 2017-07-19 | $0.005091 | $0.005091 | $0.004193 | $0.004996 | $204.59 | $56,763.64 |
| 2017-07-20 | $0.004996 | $0.004996 | $0.003716 | $0.004936 | $121.42 | $56,086.02 |
| 2017-07-21 | $0.003963 | $0.004765 | $0.003688 | $0.004387 | $236.89 | $49,843.95 |
| 2017-07-22 | $0.004387 | $0.004387 | $0.002565 | $0.004066 | $150.32 | $46,201.12 |
| 2017-07-23 | $0.004066 | $0.004272 | $0.002862 | $0.004185 | $156.76 | $47,549.88 |
| 2017-07-24 | $0.004185 | $0.004602 | $0.004182 | $0.004602 | $254.06 | $52,292.65 |
| 2017-07-25 | $0.004602 | $0.005169 | $0.004423 | $0.004423 | $151.19 | $50,247.75 |
| 2017-07-26 | $0.004423 | $0.004675 | $0.003403 | $0.003999 | $84.88 | $45,441.02 |
| 2017-07-27 | $0.003999 | $0.004002 | $0.003999 | $0.004002 | $85.10 | $45,472.15 |
| 2017-07-28 | $0.004002 | $0.004230 | $0.003013 | $0.004229 | $103.15 | $48,051.96 |
| 2017-07-29 | $0.004229 | $0.004445 | $0.003359 | $0.003368 | $59.42 | $38,268.64 |
| 2017-07-30 | $0.003368 | $0.003999 | $0.003351 | $0.003999 | $111.92 | $45,435.91 |
| 2017-07-31 | $0.003999 | $0.01651 | $0.003501 | $0.01640 | $166.23 | $186,327 |