Gold Bits Coin GBC
Xếp hạng #?
07:18:17 07/07/2020
Gold Bits Coin (GBC)
Không theo dõi
Lịch sử giá Gold Bits Coin (GBC) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.3167 | $0.4476 | $0.3155 | $0.4193 | $12.10 | $44,428,284 |
| 2019-07-02 | $0.4194 | $0.4404 | $0.3968 | $0.4404 | $12.70 | $46,665,214 |
| 2019-07-03 | $0.4406 | $0.4477 | $0.4100 | $0.4364 | $12.59 | $46,247,788 |
| 2019-07-04 | $0.4364 | $0.4412 | $0.1700 | $0.2169 | $479.94 | $22,983,625 |
| 2019-07-05 | $0.2169 | $0.4232 | $0.2117 | $0.3629 | $10.47 | $38,456,049 |
| 2019-07-06 | $0.3627 | $0.4096 | $0.3476 | $0.4020 | $11.60 | $42,597,894 |
| 2019-07-07 | $0.4013 | $0.4286 | $0.3775 | $0.4181 | $12.06 | $44,307,291 |
| 2019-07-08 | $0.4189 | $0.4225 | $0.1995 | $0.2148 | $114.29 | $22,759,034 |
| 2019-07-09 | $0.2149 | $0.4697 | $0.1737 | $0.1801 | $220.40 | $19,088,120 |
| 2019-07-10 | $0.1801 | $0.2635 | $0.1796 | $0.2365 | $83.87 | $25,062,508 |
| 2019-07-11 | $0.2365 | $0.4201 | $0.2319 | $0.4046 | $18.67 | $42,874,714 |
| 2019-07-12 | $0.4046 | $0.4204 | $0.3780 | $0.3982 | $18.38 | $42,199,112 |
| 2019-07-13 | $0.3992 | $0.3993 | $0.3628 | $0.3734 | $17.23 | $39,569,283 |
| 2019-07-14 | $0.3735 | $0.3739 | $0.3295 | $0.3307 | $15.26 | $35,045,811 |
| 2019-07-15 | $0.3306 | $0.3516 | $0.3083 | $0.3470 | $16.02 | $36,776,227 |
| 2019-07-16 | $0.3468 | $0.3506 | $0.03651 | $0.1329 | $3,260.29 | $14,088,330 |
| 2019-07-17 | $0.1327 | $0.3239 | $0.01182 | $0.01367 | $384.84 | $1,449,005 |
| 2019-07-18 | $0.01366 | $0.1188 | $0.005815 | $0.01048 | $322.04 | $1,110,785 |
| 2019-07-19 | $0.01048 | $0.05457 | $0.01031 | $0.05441 | $813.75 | $5,765,564 |
| 2019-07-20 | $0.05438 | $0.1356 | $0.02723 | $0.09373 | $756.96 | $9,932,758 |
| 2019-07-21 | $0.09373 | $0.09422 | $0.02161 | $0.06014 | $172.48 | $6,372,620 |
| 2019-07-22 | $0.06016 | $0.06507 | $0.05383 | $0.06483 | $913.87 | $6,870,257 |
| 2019-07-23 | $0.06482 | $0.06486 | $0.01992 | $0.02006 | $29.23 | $2,125,502 |
| 2019-07-24 | $0.02006 | $0.1399 | $0.01952 | $0.04009 | $139.44 | $4,248,486 |
| 2019-07-25 | $0.04007 | $0.1491 | $0.03974 | $0.1470 | $16.02 | $15,577,575 |
| 2019-07-26 | $0.1470 | $0.1473 | $0.04102 | $0.04171 | $137.51 | $4,419,859 |
| 2019-07-27 | $0.04171 | $0.05065 | $0.02884 | $0.03161 | $75.40 | $3,349,352 |
| 2019-07-28 | $0.03161 | $0.03249 | $0.01190 | $0.01266 | $219.06 | $1,341,682 |
| 2019-07-29 | $0.01267 | $0.1320 | $0.01244 | $0.1317 | $14.36 | $13,959,290 |
| 2019-07-30 | $0.1318 | $0.1322 | $0.03449 | $0.03504 | $138.51 | $3,712,955 |
| 2019-07-31 | $0.03504 | $0.1432 | $0.03499 | $0.1415 | $15.43 | $14,999,358 |