GBCGoldCoin GBC
Xếp hạng #?
08:09:10 20/06/2018
GBCGoldCoin (GBC)
Không hoạt động
Lịch sử giá GBCGoldCoin (GBC) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.3599 | $0.5000 | $0.3300 | $0.5000 | $4,018.82 | $0 |
| 2016-03-02 | $0.5000 | $0.6000 | $0.4300 | $0.6000 | $1,139.80 | $0 |
| 2016-03-03 | $0.6000 | $1.00 | $0.5300 | $0.8100 | $1,476.39 | $0 |
| 2016-03-04 | $0.8100 | $0.9910 | $0.6103 | $0.9000 | $1,317.90 | $0 |
| 2016-03-05 | $0.9000 | $0.9000 | $0.7999 | $0.8970 | $950.62 | $0 |
| 2016-03-06 | $0.8970 | $0.8990 | $0.8010 | $0.8020 | $1,065.49 | $0 |
| 2016-03-07 | $0.8020 | $0.8498 | $0.7000 | $0.7590 | $1,447.67 | $0 |
| 2016-03-08 | $0.7590 | $0.8070 | $0.6601 | $0.7690 | $418.03 | $0 |
| 2016-03-09 | $0.7690 | $0.7690 | $0.6500 | $0.6510 | $439.44 | $0 |
| 2016-03-10 | $0.6510 | $0.7230 | $0.4900 | $0.6880 | $873.23 | $0 |
| 2016-03-11 | $0.6880 | $0.6880 | $0.3600 | $0.4890 | $931.80 | $0 |
| 2016-03-12 | $0.4890 | $0.6510 | $0.3400 | $0.6490 | $1,034.41 | $0 |
| 2016-03-13 | $0.6490 | $0.6500 | $0.4120 | $0.5670 | $964.59 | $0 |
| 2016-03-14 | $0.5670 | $0.5670 | $0.3400 | $0.4760 | $1,039.38 | $0 |
| 2016-03-15 | $0.4760 | $0.5000 | $0.3300 | $0.5000 | $902.30 | $0 |
| 2016-03-16 | $0.3720 | $0.5000 | $0.2500 | $0.4090 | $1,022.14 | $0 |
| 2016-03-17 | $0.4090 | $0.4480 | $0.2611 | $0.4400 | $291.95 | $0 |
| 2016-03-18 | $0.4400 | $0.4850 | $0.2310 | $0.4500 | $1,989.81 | $0 |
| 2016-03-19 | $0.4500 | $0.4500 | $0.2900 | $0.4000 | $1,234.68 | $0 |
| 2016-03-20 | $0.4000 | $0.4000 | $0.2960 | $0.3740 | $537.61 | $0 |
| 2016-03-21 | $0.3740 | $0.3790 | $0.2811 | $0.3379 | $480.06 | $0 |
| 2016-03-22 | $0.3379 | $0.4200 | $0.2900 | $0.3700 | $539.06 | $0 |
| 2016-03-23 | $0.3700 | $0.3800 | $0.2900 | $0.2900 | $405.71 | $0 |
| 2016-03-24 | $0.2900 | $0.3450 | $0.2000 | $0.2000 | $313.88 | $0 |
| 2016-03-25 | $0.2000 | $0.3280 | $0.1821 | $0.1821 | $174.32 | $0 |
| 2016-03-26 | $0.1821 | $0.3100 | $0.1821 | $0.3000 | $362.63 | $0 |
| 2016-03-27 | $0.3000 | $0.3000 | $0.2243 | $0.2898 | $143.86 | $0 |
| 2016-03-28 | $0.2898 | $0.3000 | $0.2110 | $0.2998 | $862.59 | $0 |
| 2016-03-29 | $0.2998 | $0.3126 | $0.2521 | $0.2797 | $733.57 | $0 |
| 2016-03-30 | $0.2797 | $0.3062 | $0.2586 | $0.3062 | $1,484.86 | $0 |
| 2016-03-31 | $0.3062 | $0.3359 | $0.2693 | $0.3359 | $1,656.43 | $0 |