GBCGoldCoin GBC
Xếp hạng #?
08:09:10 20/06/2018
GBCGoldCoin (GBC)
Không hoạt động
Lịch sử giá GBCGoldCoin (GBC) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.01641 | $0.02091 | $0.004323 | $0.004338 | $160.21 | $49,291.54 |
| 2017-08-02 | $0.004338 | $0.004338 | $0.004197 | $0.004197 | $115.27 | $47,689.41 |
| 2017-08-03 | $0.004197 | $0.004990 | $0.003119 | $0.004519 | $585.31 | $51,341.10 |
| 2017-08-04 | $0.004519 | $0.004954 | $0.004028 | $0.004954 | $543.24 | $56,291.78 |
| 2017-08-05 | $0.004954 | $0.004960 | $0.004000 | $0.004699 | $4.46 | $53,389.18 |
| 2017-08-06 | $0.004699 | $0.004699 | $0.002329 | $0.003398 | $317.37 | $38,606.32 |
| 2017-08-07 | $0.003398 | $0.004049 | $0.003398 | $0.003752 | $10.45 | $42,630.56 |
| 2017-08-08 | $0.003753 | $0.004000 | $0.003259 | $0.003259 | $80.97 | $37,028.05 |
| 2017-08-09 | $0.003259 | $0.003959 | $0.002923 | $0.002931 | $85.50 | $33,297.96 |
| 2017-08-10 | $0.002931 | $0.003000 | $0.002931 | $0.003000 | $119.27 | $34,085.45 |
| 2017-08-11 | $0.003000 | $0.003958 | $0.003000 | $0.003935 | $35.80 | $44,712.16 |
| 2017-08-12 | $0.003935 | $0.003957 | $0.003290 | $0.003596 | $0.1293 | $40,853.23 |
| 2017-08-13 | $0.003596 | $0.006573 | $0.003243 | $0.003629 | $95.05 | $41,227.26 |
| 2017-08-14 | $0.003629 | $0.003684 | $0.003500 | $0.003598 | $13.58 | $40,879.82 |
| 2017-08-15 | $0.003598 | $0.003598 | $0.003001 | $0.003499 | $22.49 | $39,755.00 |
| 2017-08-16 | $0.003499 | $0.003499 | $0.003485 | $0.003493 | $13.15 | $39,683.87 |
| 2017-08-17 | $0.003493 | $0.003499 | $0.003476 | $0.003476 | $15.62 | $39,498.33 |
| 2017-08-18 | $0.003476 | $0.003492 | $0.001311 | $0.003492 | $71.64 | $39,675.46 |
| 2017-08-19 | $0.003492 | $0.003492 | $0.003492 | $0.003492 | $71.64 | $39,675.46 |
| 2017-08-20 | $0.003492 | $0.003492 | $0.003000 | $0.003000 | $0.8902 | $34,085.45 |
| 2017-08-21 | $0.003000 | $0.003398 | $0.002070 | $0.003099 | $86.15 | $35,215.72 |
| 2017-08-22 | $0.003099 | $0.003402 | $0.003099 | $0.003210 | $15.58 | $36,477.00 |
| 2017-08-23 | $0.003210 | $0.003210 | $0.002616 | $0.002688 | $34.87 | $30,542.49 |
| 2017-08-24 | $0.002688 | $0.002891 | $0.002074 | $0.002074 | $129.64 | $23,564.29 |
| 2017-08-25 | $0.002074 | $0.003170 | $0.002074 | $0.003167 | $146.81 | $35,980.83 |
| 2017-08-26 | $0.003167 | $0.004500 | $0.002117 | $0.004465 | $407.83 | $50,735.40 |
| 2017-08-27 | $0.004465 | $0.004490 | $0.002557 | $0.004276 | $33.62 | $48,579.61 |
| 2017-08-28 | $0.004276 | $0.004469 | $0.003182 | $0.004469 | $29.17 | $50,775.96 |
| 2017-08-29 | $0.004469 | $0.004469 | $0.004456 | $0.004456 | $0.00004566 | $50,628.26 |
| 2017-08-30 | $0.004456 | $0.004456 | $0.002301 | $0.004447 | $108.37 | $50,526.00 |
| 2017-08-31 | $0.004447 | $0.004447 | $0.002702 | $0.003585 | $143.78 | $40,730.75 |