GBCGoldCoin GBC
Xếp hạng #?
08:09:10 20/06/2018
GBCGoldCoin (GBC)
Không hoạt động
Lịch sử giá GBCGoldCoin (GBC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.01216 | $0.01218 | $0.005302 | $0.009859 | $664.98 | $112,011 |
| 2018-02-02 | $0.009855 | $0.02357 | $0.005868 | $0.006873 | $613.31 | $78,094.88 |
| 2018-02-03 | $0.006877 | $0.008399 | $0.006109 | $0.006954 | $97.76 | $79,008.94 |
| 2018-02-04 | $0.006958 | $0.008897 | $0.003439 | $0.008043 | $7.41 | $91,380.25 |
| 2018-02-05 | $0.008036 | $0.008108 | $0.007621 | $0.008000 | $7.42 | $90,891.13 |
| 2018-02-06 | $0.008000 | $0.008000 | $0.004140 | $0.005229 | $45.61 | $59,409.35 |
| 2018-02-07 | $0.005200 | $0.006832 | $0.003029 | $0.006270 | $296.29 | $71,233.59 |
| 2018-02-08 | $0.006269 | $0.007739 | $0.005206 | $0.007738 | $79.63 | $87,913.42 |
| 2018-02-09 | $0.007738 | $0.008191 | $0.005451 | $0.005580 | $4.67 | $63,393.48 |
| 2018-02-10 | $0.005583 | $0.007997 | $0.005583 | $0.007694 | $489.70 | $87,414.41 |
| 2018-02-11 | $0.007694 | $0.007694 | $0.003245 | $0.006516 | $511.49 | $74,035.76 |
| 2018-02-12 | $0.006516 | $0.007680 | $0.005457 | $0.005840 | $1.41 | $66,351.76 |
| 2018-02-13 | $0.005840 | $0.005840 | $0.004000 | $0.004500 | $1.06 | $51,128.40 |
| 2018-02-14 | $0.004500 | $0.004870 | $0.003090 | $0.004867 | $8.12 | $55,299.44 |
| 2018-02-15 | $0.004868 | $0.004907 | $0.003278 | $0.003320 | $46.23 | $37,723.96 |
| 2018-02-16 | $0.003312 | $0.004390 | $0.003157 | $0.004390 | $7.98 | $49,878.38 |
| 2018-02-17 | $0.004390 | $0.004548 | $0.004310 | $0.004543 | $8.93 | $51,619.35 |
| 2018-02-18 | $0.004546 | $0.004638 | $0.003578 | $0.003578 | $237.72 | $40,651.22 |
| 2018-02-19 | $0.003578 | $0.003747 | $0.003541 | $0.003747 | $271.16 | $42,577.27 |
| 2018-02-20 | $0.003747 | $0.004211 | $0.003121 | $0.004102 | $573.90 | $46,601.97 |
| 2018-02-21 | $0.004102 | $0.005489 | $0.003918 | $0.005211 | $1,010.09 | $59,202.11 |
| 2018-02-22 | $0.005211 | $0.005460 | $0.004110 | $0.004790 | $1,776.43 | $54,423.67 |
| 2018-02-23 | $0.004790 | $0.004990 | $0.004200 | $0.004700 | $2,904.26 | $53,400.88 |
| 2018-02-24 | $0.004700 | $0.004890 | $0.004450 | $0.004830 | $3,671.32 | $54,877.80 |
| 2018-02-25 | $0.004830 | $0.004830 | $0.004150 | $0.004300 | $4,211.01 | $48,856.04 |
| 2018-02-26 | $0.004300 | $0.004469 | $0.004009 | $0.004288 | $1,925.14 | $48,721.17 |
| 2018-02-27 | $0.004288 | $0.004368 | $0.003991 | $0.004074 | $2,725.05 | $46,290.31 |
| 2018-02-28 | $0.004074 | $0.004160 | $0.003810 | $0.004160 | $2,720.30 | $47,265.04 |