GBCGoldCoin GBC
Xếp hạng #?
08:09:10 20/06/2018
GBCGoldCoin (GBC)
Không hoạt động
Lịch sử giá GBCGoldCoin (GBC) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.1136 | $0.1548 | $0.07801 | $0.1539 | $344.44 | $0 |
| 2016-06-02 | $0.1539 | $0.1543 | $0.1012 | $0.1338 | $151.66 | $0 |
| 2016-06-03 | $0.1338 | $0.1515 | $0.1105 | $0.1480 | $641.53 | $0 |
| 2016-06-04 | $0.1480 | $0.1500 | $0.08000 | $0.1370 | $460.84 | $0 |
| 2016-06-05 | $0.1370 | $0.1500 | $0.07110 | $0.1403 | $251.10 | $0 |
| 2016-06-06 | $0.1403 | $0.1403 | $0.08000 | $0.1270 | $287.79 | $0 |
| 2016-06-07 | $0.1270 | $0.1270 | $0.08013 | $0.1164 | $26.87 | $0 |
| 2016-06-08 | $0.1164 | $0.1164 | $0.08200 | $0.1000 | $173.08 | $0 |
| 2016-06-09 | $0.1000 | $0.1097 | $0.08180 | $0.1097 | $99.48 | $0 |
| 2016-06-10 | $0.1097 | $0.1124 | $0.09979 | $0.10000 | $66.56 | $0 |
| 2016-06-11 | $0.10000 | $0.1007 | $0.08000 | $0.10000 | $133.96 | $0 |
| 2016-06-12 | $0.10000 | $0.1011 | $0.05585 | $0.09867 | $225.08 | $0 |
| 2016-06-13 | $0.09867 | $0.1182 | $0.09474 | $0.09718 | $6.47 | $0 |
| 2016-06-14 | $0.09718 | $0.1087 | $0.09382 | $0.1087 | $29.97 | $0 |
| 2016-06-15 | $0.1087 | $0.1169 | $0.09470 | $0.09900 | $49.26 | $0 |
| 2016-06-16 | $0.09900 | $0.1130 | $0.06006 | $0.1011 | $348.40 | $0 |
| 2016-06-17 | $0.1011 | $0.1249 | $0.06802 | $0.07331 | $125.50 | $0 |
| 2016-06-18 | $0.07331 | $0.1239 | $0.07331 | $0.1200 | $79.14 | $0 |
| 2016-06-19 | $0.1200 | $0.1200 | $0.08007 | $0.08062 | $104.54 | $0 |
| 2016-06-20 | $0.08062 | $0.1078 | $0.08001 | $0.09803 | $78.37 | $0 |
| 2016-06-21 | $0.09803 | $0.09812 | $0.07170 | $0.09313 | $330.75 | $0 |
| 2016-06-22 | $0.09313 | $0.09902 | $0.07932 | $0.08153 | $74.63 | $0 |
| 2016-06-23 | $0.08153 | $0.1171 | $0.07000 | $0.07000 | $95.07 | $0 |
| 2016-06-24 | $0.07000 | $0.1097 | $0.07000 | $0.1000 | $71.85 | $0 |
| 2016-06-25 | $0.1000 | $0.1010 | $0.06400 | $0.09580 | $238.18 | $0 |
| 2016-06-26 | $0.09580 | $0.09580 | $0.06700 | $0.08880 | $68.09 | $0 |
| 2016-06-27 | $0.08880 | $0.08900 | $0.06600 | $0.08590 | $156.92 | $0 |
| 2016-06-28 | $0.08590 | $0.08590 | $0.06000 | $0.06220 | $201.38 | $0 |
| 2016-06-29 | $0.06220 | $0.08406 | $0.05634 | $0.07866 | $80.75 | $0 |
| 2016-06-30 | $0.07866 | $0.08401 | $0.05223 | $0.08070 | $48.70 | $0 |