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 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.1415 | $0.1419 | $0.07296 | $0.07895 | $30.10 | $8,366,231 |
| 2019-08-02 | $0.07898 | $0.08747 | $0.05355 | $0.08735 | $28.55 | $9,256,680 |
| 2019-08-03 | $0.08728 | $0.09204 | $0.02898 | $0.02947 | $461.67 | $3,122,548 |
| 2019-08-04 | $0.02947 | $0.1333 | $0.02820 | $0.1309 | $14.26 | $13,866,883 |
| 2019-08-05 | $0.1310 | $0.1473 | $0.04632 | $0.04820 | $5.74 | $5,107,785 |
| 2019-08-06 | $0.04817 | $0.04839 | $0.02681 | $0.02712 | $98.17 | $2,874,309 |
| 2019-08-07 | $0.02713 | $0.04761 | $0.02699 | $0.04684 | $18.69 | $4,963,453 |
| 2019-08-08 | $0.04684 | $0.05379 | $0.04104 | $0.04362 | $17.41 | $4,622,348 |
| 2019-08-09 | $0.04362 | $0.04633 | $0.04307 | $0.04549 | $18.16 | $4,820,959 |
| 2019-08-10 | $0.04549 | $0.04609 | $0.01918 | $0.01918 | $218.99 | $2,032,917 |
| 2019-08-11 | $0.01918 | $0.04306 | $0.01909 | $0.04306 | $17.18 | $4,562,615 |
| 2019-08-12 | $0.04307 | $0.04337 | $0.01850 | $0.01871 | $279.53 | $1,982,399 |
| 2019-08-13 | $0.01871 | $0.01881 | $0.01787 | $0.01817 | $179.25 | $1,925,913 |
| 2019-08-14 | $0.01817 | $0.04099 | $0.01816 | $0.03617 | $3.78 | $3,833,064 |
| 2019-08-15 | $0.03617 | $0.03743 | $0.01629 | $0.01682 | $72.13 | $1,782,407 |
| 2019-08-16 | $0.01682 | $0.03668 | $0.01609 | $0.03597 | $3.76 | $3,811,296 |
| 2019-08-17 | $0.03596 | $0.03596 | $0.02413 | $0.02427 | $13.88 | $2,571,461 |
| 2019-08-18 | $0.02427 | $0.03685 | $0.02413 | $0.03473 | $3.63 | $3,680,021 |
| 2019-08-19 | $0.03471 | $0.03901 | $0.03460 | $0.03807 | $3.98 | $4,034,230 |
| 2019-08-20 | $0.03807 | $0.04097 | $0.03659 | $0.03769 | $3.94 | $3,993,805 |
| 2019-08-21 | $0.03769 | $0.03785 | $0.03402 | $0.03439 | $3.59 | $3,644,057 |
| 2019-08-22 | $0.03443 | $0.03671 | $0.03439 | $0.03640 | $3.80 | $3,857,545 |
| 2019-08-23 | $0.03640 | $0.03641 | $0.03382 | $0.03436 | $3.59 | $3,640,854 |
| 2019-08-24 | $0.03436 | $0.03439 | $0.03227 | $0.03341 | $3.49 | $3,540,447 |
| 2019-08-25 | $0.03341 | $0.03461 | $0.03089 | $0.03301 | $3.45 | $3,497,552 |
| 2019-08-26 | $0.03299 | $0.03490 | $0.03297 | $0.03365 | $3.52 | $3,566,077 |
| 2019-08-27 | $0.03364 | $0.03551 | $0.03335 | $0.03528 | $3.69 | $3,738,511 |
| 2019-08-28 | $0.03529 | $0.03626 | $0.03391 | $0.03429 | $3.58 | $3,633,593 |
| 2019-08-29 | $0.03429 | $0.03441 | $0.03279 | $0.03337 | $3.49 | $3,536,238 |
| 2019-08-30 | $0.03338 | $0.03410 | $0.03292 | $0.03367 | $3.52 | $3,568,395 |
| 2019-08-31 | $0.03367 | $0.03396 | $0.01028 | $0.01052 | $22.89 | $1,114,423 |