GBCGoldCoin GBC
Xếp hạng #?
08:09:10 20/06/2018
GBCGoldCoin (GBC)
Không hoạt động
Lịch sử giá GBCGoldCoin (GBC) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.3359 | $0.3369 | $0.2322 | $0.2837 | $1,663.72 | $0 |
| 2016-04-02 | $0.2837 | $0.2837 | $0.2227 | $0.2587 | $252.37 | $0 |
| 2016-04-03 | $0.2587 | $0.2689 | $0.2115 | $0.2689 | $186.27 | $0 |
| 2016-04-04 | $0.2689 | $0.2940 | $0.1941 | $0.2921 | $744.95 | $0 |
| 2016-04-05 | $0.2921 | $0.2921 | $0.1700 | $0.2465 | $301.64 | $0 |
| 2016-04-06 | $0.2465 | $0.2470 | $0.1227 | $0.2107 | $1,342.67 | $0 |
| 2016-04-07 | $0.2107 | $0.2303 | $0.1602 | $0.1662 | $942.72 | $0 |
| 2016-04-08 | $0.1662 | $0.2895 | $0.1568 | $0.2803 | $786.42 | $0 |
| 2016-04-09 | $0.2803 | $0.2852 | $0.1579 | $0.2008 | $791.90 | $0 |
| 2016-04-10 | $0.2008 | $0.2174 | $0.1439 | $0.2174 | $680.93 | $0 |
| 2016-04-11 | $0.2174 | $0.2225 | $0.1632 | $0.1828 | $563.65 | $0 |
| 2016-04-12 | $0.1828 | $0.2881 | $0.1417 | $0.1729 | $783.47 | $0 |
| 2016-04-13 | $0.1729 | $0.1963 | $0.1662 | $0.1831 | $688.76 | $0 |
| 2016-04-14 | $0.1831 | $0.1831 | $0.1204 | $0.1503 | $838.22 | $0 |
| 2016-04-15 | $0.1503 | $0.1693 | $0.1283 | $0.1668 | $1,171.10 | $0 |
| 2016-04-16 | $0.1668 | $0.1668 | $0.08693 | $0.1041 | $336.26 | $0 |
| 2016-04-17 | $0.1041 | $0.1457 | $0.09063 | $0.1170 | $440.82 | $0 |
| 2016-04-18 | $0.1170 | $0.1376 | $0.09173 | $0.1300 | $512.55 | $0 |
| 2016-04-19 | $0.1300 | $0.1323 | $0.09844 | $0.1243 | $917.04 | $0 |
| 2016-04-20 | $0.1243 | $0.1323 | $0.09717 | $0.1164 | $346.35 | $0 |
| 2016-04-21 | $0.1164 | $0.1356 | $0.08346 | $0.1208 | $343.33 | $0 |
| 2016-04-22 | $0.1208 | $0.1222 | $0.08022 | $0.1113 | $503.28 | $0 |
| 2016-04-23 | $0.1113 | $0.1219 | $0.08778 | $0.1041 | $571.38 | $0 |
| 2016-04-24 | $0.1041 | $0.1126 | $0.07004 | $0.1029 | $380.84 | $0 |
| 2016-04-25 | $0.1029 | $0.1257 | $0.09116 | $0.1144 | $123.42 | $0 |
| 2016-04-26 | $0.1144 | $0.1151 | $0.07323 | $0.1130 | $94.99 | $0 |
| 2016-04-27 | $0.1130 | $0.2335 | $0.1015 | $0.2335 | $871.33 | $0 |
| 2016-04-28 | $0.2335 | $0.2335 | $0.09643 | $0.1199 | $327.88 | $0 |
| 2016-04-29 | $0.1199 | $0.1472 | $0.08804 | $0.09611 | $282.49 | $0 |
| 2016-04-30 | $0.09611 | $0.1851 | $0.09611 | $0.1851 | $311.35 | $0 |