Global Business Revolution GBRC
Xếp hạng #?
06:39:14 31/01/2018
Global Business Revolution (GBRC)
Không hoạt động
Lịch sử giá Global Business Revolution (GBRC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.0001289 | $0.0001347 | $0.0001273 | $0.0001344 | $72.02 | $0 |
| 2017-11-02 | $0.0001346 | $0.0002193 | $0.00006834 | $0.00007032 | $83.31 | $0 |
| 2017-11-03 | $0.00007023 | $0.00007466 | $0.00006945 | $0.00007186 | $298.32 | $0 |
| 2017-11-04 | $0.00007167 | $0.0001510 | $0.00007003 | $0.0001478 | $3.70 | $0 |
| 2017-11-05 | $0.0001475 | $0.0001488 | $0.0001461 | $0.0001487 | $3.72 | $0 |
| 2017-11-06 | $0.0001466 | $0.0001476 | $0.00007260 | $0.0001394 | $1,017.51 | $0 |
| 2017-11-07 | $0.0001392 | $0.0001443 | $0.0001392 | $0.0001428 | $3.57 | $0 |
| 2017-11-08 | $0.0001423 | $0.0001487 | $0.0001415 | $0.0001485 | $3.71 | $0 |
| 2017-11-10 | $0.0001456 | $0.0001463 | $0.0001290 | $0.0001320 | $0.6598 | $0 |
| 2017-11-11 | $0.0001315 | $0.0001362 | $0.0001313 | $0.0001358 | $0.6792 | $0 |
| 2017-11-13 | $0.00006455 | $0.00006555 | $0.00006455 | $0.00006517 | $3.25 | $0 |
| 2017-11-14 | $0.00006531 | $0.00006721 | $0.00006427 | $0.00006467 | $3.23 | $0 |
| 2017-11-15 | $0.00007199 | $0.00007324 | $0.00007195 | $0.00007265 | $3.96 | $0 |
| 2017-11-16 | $0.00007303 | $0.0001601 | $0.00007140 | $0.0001572 | $47,251.20 | $0 |
| 2017-11-17 | $0.0001569 | $0.0001606 | $0.0001513 | $0.0001553 | $3.51 | $0 |
| 2017-11-18 | $0.00007755 | $0.0001572 | $0.00007657 | $0.0001560 | $76.04 | $0 |
| 2017-11-19 | $0.0001557 | $0.0001566 | $0.0001539 | $0.0001560 | $0.7798 | $0 |
| 2017-11-20 | $0.00008241 | $0.00008285 | $0.00008177 | $0.00008240 | $12.89 | $0 |
| 2017-11-21 | $0.00008241 | $0.00008370 | $0.00007796 | $0.00008307 | $2.04 | $0 |
| 2017-11-22 | $0.00008142 | $0.00008300 | $0.00008102 | $0.00008228 | $88.81 | $0 |
| 2017-11-23 | $0.00008225 | $0.00008265 | $0.00008048 | $0.00008048 | $86.87 | $0 |
| 2017-11-24 | $0.00008037 | $0.00008339 | $0.00007884 | $0.00008227 | $88.80 | $0 |
| 2017-11-25 | $0.00008210 | $0.00008749 | $0.00008164 | $0.00008749 | $6.99 | $0 |
| 2017-11-26 | $0.00008746 | $0.00009516 | $0.00008737 | $0.00009316 | $20.55 | $0 |
| 2017-11-27 | $0.00009318 | $0.00009747 | $0.00009318 | $0.00009730 | $455.84 | $0 |
| 2017-11-28 | $0.00009755 | $0.00009980 | $0.00009661 | $0.00009938 | $61.15 | $0 |
| 2017-11-29 | $0.00009928 | $0.0001144 | $0.00009928 | $0.0001040 | $23.31 | $0 |
| 2017-11-30 | $0.00009622 | $0.0001014 | $0.00009589 | $0.0001004 | $3.74 | $0 |