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 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.01052 | $0.03308 | $0.01013 | $0.03170 | $3.31 | $3,359,232 |
| 2019-09-02 | $0.03161 | $0.03500 | $0.03161 | $0.03439 | $3.59 | $3,644,072 |
| 2019-09-03 | $0.03440 | $0.03690 | $0.02565 | $0.03333 | $3.48 | $3,531,541 |
| 2019-09-04 | $0.03331 | $0.03673 | $0.03329 | $0.03608 | $3.77 | $3,823,194 |
| 2019-09-05 | $0.03608 | $0.03608 | $0.03407 | $0.03552 | $3.71 | $3,764,134 |
| 2019-09-06 | $0.03552 | $0.03632 | $0.03396 | $0.03413 | $3.57 | $3,616,788 |
| 2019-09-07 | $0.03415 | $0.03640 | $0.03370 | $0.03585 | $3.75 | $3,798,572 |
| 2019-09-08 | $0.03584 | $0.03628 | $0.03316 | $0.03343 | $3.49 | $3,542,448 |
| 2019-09-09 | $0.03343 | $0.03468 | $0.03099 | $0.03443 | $3.60 | $3,648,770 |
| 2019-09-10 | $0.03441 | $0.03478 | $0.02850 | $0.02953 | $3.09 | $3,129,564 |
| 2019-09-11 | $0.02953 | $0.03525 | $0.02952 | $0.03506 | $3.66 | $3,715,428 |
| 2019-09-12 | $0.03505 | $0.03542 | $0.03205 | $0.03529 | $3.69 | $3,739,538 |
| 2019-09-13 | $0.03529 | $0.03644 | $0.03518 | $0.03567 | $3.73 | $3,779,521 |
| 2019-09-14 | $0.03567 | $0.03767 | $0.03567 | $0.03725 | $3.89 | $3,947,794 |
| 2019-09-15 | $0.03727 | $0.03868 | $0.03553 | $0.03568 | $3.73 | $3,780,799 |
| 2019-09-16 | $0.03566 | $0.03856 | $0.03566 | $0.03856 | $4.03 | $4,085,868 |
| 2019-09-17 | $0.03851 | $0.04133 | $0.03760 | $0.04004 | $4.18 | $4,243,283 |
| 2019-09-18 | $0.04004 | $0.04086 | $0.03881 | $0.03894 | $4.07 | $4,125,971 |
| 2019-09-19 | $0.03889 | $0.04370 | $0.03858 | $0.04364 | $4.56 | $4,624,709 |
| 2019-09-20 | $0.04361 | $0.04408 | $0.04184 | $0.04386 | $4.58 | $4,648,293 |
| 2019-09-21 | $0.04386 | $0.04427 | $0.01835 | $0.02036 | $81.50 | $2,157,730 |
| 2019-09-22 | $0.02036 | $0.02455 | $0.01971 | $0.01978 | $150.67 | $2,096,026 |
| 2019-09-23 | $0.01978 | $0.04241 | $0.01953 | $0.03818 | $3.99 | $4,046,273 |
| 2019-09-24 | $0.03818 | $0.03834 | $0.01312 | $0.01411 | $12.46 | $1,495,337 |
| 2019-09-25 | $0.01415 | $0.03563 | $0.01410 | $0.01916 | $60.38 | $2,029,941 |
| 2019-09-26 | $0.01916 | $0.03417 | $0.01895 | $0.03119 | $3.26 | $3,305,193 |
| 2019-09-27 | $0.03119 | $0.03286 | $0.03088 | $0.03282 | $3.43 | $3,478,338 |
| 2019-09-28 | $0.03281 | $0.03417 | $0.03237 | $0.03294 | $3.44 | $3,490,952 |
| 2019-09-29 | $0.03294 | $0.03334 | $0.03209 | $0.03285 | $3.43 | $3,481,346 |
| 2019-09-30 | $0.03285 | $0.03348 | $0.03250 | $0.03340 | $3.49 | $3,539,532 |