GBCGoldCoin GBC
Xếp hạng #?
08:09:10 20/06/2018
GBCGoldCoin (GBC)
Không hoạt động
Lịch sử giá GBCGoldCoin (GBC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.002580 | $0.002680 | $0.002580 | $0.002680 | $479.40 | $30,449.67 |
| 2018-04-02 | $0.002680 | $0.002880 | $0.002680 | $0.002880 | $748.59 | $32,722.03 |
| 2018-04-03 | $0.002880 | $0.002880 | $0.002700 | $0.002700 | $593.54 | $30,676.91 |
| 2018-04-04 | $0.002700 | $0.002800 | $0.002700 | $0.002800 | $867.78 | $31,813.09 |
| 2018-04-05 | $0.002800 | $0.002830 | $0.002020 | $0.002790 | $467.94 | $31,699.47 |
| 2018-04-06 | $0.002790 | $0.002840 | $0.002010 | $0.002800 | $1,139.02 | $31,813.09 |
| 2018-04-07 | $0.002800 | $0.002830 | $0.002570 | $0.002610 | $1,127.31 | $29,654.34 |
| 2018-04-08 | $0.002610 | $0.002640 | $0.002490 | $0.002490 | $227.24 | $28,290.92 |
| 2018-04-09 | $0.002490 | $0.002490 | $0.002390 | $0.002480 | $395.30 | $28,177.31 |
| 2018-04-10 | $0.002480 | $0.002500 | $0.002417 | $0.002481 | $825.40 | $28,188.33 |
| 2018-04-11 | $0.002481 | $0.002492 | $0.002426 | $0.002487 | $699.40 | $28,257.75 |
| 2018-04-12 | $0.002487 | $0.002490 | $0.002450 | $0.002490 | $335.82 | $28,291.15 |
| 2018-04-13 | $0.002490 | $0.002530 | $0.002100 | $0.002100 | $334.65 | $23,860.04 |
| 2018-04-14 | $0.002100 | $0.002150 | $0.002100 | $0.002150 | $299.83 | $24,428.13 |
| 2018-04-15 | $0.002150 | $0.003980 | $0.002150 | $0.002170 | $150.00 | $24,655.71 |
| 2018-04-16 | $0.002170 | $0.002282 | $0.002170 | $0.002282 | $516.93 | $25,927.67 |
| 2018-04-17 | $0.002282 | $0.003030 | $0.002222 | $0.002803 | $1,038.98 | $31,842.40 |
| 2018-04-18 | $0.002803 | $0.002817 | $0.002700 | $0.002770 | $1,184.66 | $31,472.23 |
| 2018-04-19 | $0.002770 | $0.002770 | $0.002700 | $0.002720 | $895.72 | $30,904.14 |
| 2018-04-20 | $0.002720 | $0.002740 | $0.002310 | $0.002370 | $713.24 | $26,927.51 |
| 2018-04-21 | $0.002370 | $0.002929 | $0.002370 | $0.002684 | $389.70 | $30,492.62 |
| 2018-04-22 | $0.002684 | $0.002684 | $0.002310 | $0.002320 | $301.24 | $26,359.41 |
| 2018-04-23 | $0.002320 | $0.002480 | $0.002320 | $0.002450 | $1,023.41 | $27,836.45 |
| 2018-04-24 | $0.002450 | $0.002470 | $0.002340 | $0.002383 | $945.06 | $27,074.64 |
| 2018-04-25 | $0.002381 | $0.002435 | $0.002350 | $0.002350 | $990.92 | $26,700.27 |
| 2018-04-26 | $0.002350 | $0.002400 | $0.002350 | $0.002350 | $333.98 | $26,700.27 |
| 2018-04-27 | $0.002350 | $0.002540 | $0.002310 | $0.002540 | $552.52 | $28,859.01 |
| 2018-04-28 | $0.002540 | $0.002590 | $0.002540 | $0.002550 | $154.18 | $28,972.63 |
| 2018-04-29 | $0.002550 | $0.002590 | $0.002300 | $0.002300 | $498.19 | $26,132.18 |
| 2018-04-30 | $0.002300 | $0.002700 | $0.002300 | $0.002649 | $900.15 | $30,095.41 |