GBCGoldCoin GBC
Xếp hạng #?
08:09:10 20/06/2018
GBCGoldCoin (GBC)
Không hoạt động
Lịch sử giá GBCGoldCoin (GBC) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.003585 | $0.004210 | $0.003585 | $0.003813 | $10.51 | $43,322.61 |
| 2017-09-02 | $0.003813 | $0.003813 | $0.003201 | $0.003201 | $22.48 | $36,369.18 |
| 2017-09-03 | $0.003201 | $0.004099 | $0.003001 | $0.004090 | $19.87 | $46,469.83 |
| 2017-09-04 | $0.004090 | $0.004105 | $0.004090 | $0.004105 | $20.84 | $46,635.03 |
| 2017-09-05 | $0.004105 | $0.004400 | $0.004096 | $0.004096 | $0.000010000 | $46,538.00 |
| 2017-09-06 | $0.004096 | $0.004096 | $0.003015 | $0.003881 | $34.97 | $44,095.21 |
| 2017-09-07 | $0.003881 | $0.003881 | $0.003881 | $0.003881 | $34.97 | $44,095.21 |
| 2017-09-08 | $0.003881 | $0.003899 | $0.003580 | $0.003899 | $23.05 | $44,299.72 |
| 2017-09-09 | $0.003899 | $0.003899 | $0.003028 | $0.003117 | $54.64 | $35,418.30 |
| 2017-09-10 | $0.003117 | $0.003797 | $0.003117 | $0.003797 | $43.06 | $43,137.41 |
| 2017-09-11 | $0.003797 | $0.003799 | $0.002082 | $0.003630 | $228.30 | $41,238.51 |
| 2017-09-12 | $0.003630 | $0.003690 | $0.002074 | $0.003690 | $132.03 | $41,925.10 |
| 2017-09-13 | $0.003690 | $0.003690 | $0.003600 | $0.003600 | $0.02504 | $40,902.54 |
| 2017-09-14 | $0.003600 | $0.003600 | $0.003600 | $0.003600 | $0.02504 | $40,902.54 |
| 2017-09-15 | $0.003600 | $0.003600 | $0.003600 | $0.003600 | $0.02504 | $40,902.54 |
| 2017-09-16 | $0.003600 | $0.003600 | $0.001541 | $0.002794 | $133.93 | $31,741.85 |
| 2017-09-17 | $0.002794 | $0.003298 | $0.002794 | $0.003279 | $83.04 | $37,253.24 |
| 2017-09-18 | $0.003279 | $0.003500 | $0.001900 | $0.003435 | $13.38 | $39,026.82 |
| 2017-09-19 | $0.003435 | $0.003435 | $0.003116 | $0.003116 | $7.17 | $35,397.97 |
| 2017-09-20 | $0.003116 | $0.003700 | $0.002200 | $0.003091 | $76.31 | $35,113.92 |
| 2017-09-21 | $0.003091 | $0.003207 | $0.002407 | $0.003207 | $306.12 | $36,442.69 |
| 2017-09-22 | $0.003207 | $0.003207 | $0.002530 | $0.003200 | $127.94 | $36,357.81 |
| 2017-09-23 | $0.003200 | $0.003200 | $0.002531 | $0.003198 | $67.69 | $36,335.43 |
| 2017-09-24 | $0.003198 | $0.003198 | $0.002551 | $0.002570 | $190.52 | $29,200.10 |
| 2017-09-25 | $0.002570 | $0.003190 | $0.002570 | $0.003078 | $220.56 | $34,971.79 |
| 2017-09-26 | $0.003078 | $0.004150 | $0.002607 | $0.004150 | $996.98 | $47,151.54 |
| 2017-09-27 | $0.004150 | $0.004150 | $0.002999 | $0.003961 | $596.41 | $45,005.52 |
| 2017-09-28 | $0.003961 | $0.004122 | $0.002613 | $0.004119 | $66.24 | $46,804.66 |
| 2017-09-29 | $0.004119 | $0.004121 | $0.002778 | $0.003839 | $352.03 | $43,619.04 |
| 2017-09-30 | $0.003839 | $0.003840 | $0.002613 | $0.003780 | $149.67 | $42,947.67 |