GBCGoldCoin GBC
Xếp hạng #?
08:09:10 20/06/2018
GBCGoldCoin (GBC)
Không hoạt động
Lịch sử giá GBCGoldCoin (GBC) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.08070 | $0.08070 | $0.05512 | $0.05515 | $148.47 | $0 |
| 2016-07-02 | $0.05515 | $0.07887 | $0.05515 | $0.07815 | $253.03 | $0 |
| 2016-07-03 | $0.07815 | $0.07815 | $0.05117 | $0.07056 | $92.93 | $0 |
| 2016-07-04 | $0.07056 | $0.08079 | $0.06575 | $0.07208 | $146.37 | $0 |
| 2016-07-05 | $0.07208 | $0.07339 | $0.06367 | $0.06519 | $195.96 | $0 |
| 2016-07-06 | $0.06519 | $0.07350 | $0.06519 | $0.07350 | $80.30 | $0 |
| 2016-07-07 | $0.07350 | $0.07578 | $0.06020 | $0.07156 | $205.47 | $0 |
| 2016-07-08 | $0.07156 | $0.07396 | $0.05000 | $0.05205 | $38.99 | $0 |
| 2016-07-09 | $0.05205 | $0.07298 | $0.05205 | $0.07297 | $257.21 | $0 |
| 2016-07-10 | $0.07297 | $0.07728 | $0.05681 | $0.07728 | $58.48 | $0 |
| 2016-07-11 | $0.07728 | $0.07728 | $0.06000 | $0.06000 | $70.61 | $0 |
| 2016-07-12 | $0.06000 | $0.06836 | $0.05748 | $0.06830 | $226.80 | $0 |
| 2016-07-13 | $0.06830 | $0.07000 | $0.05892 | $0.06900 | $261.63 | $0 |
| 2016-07-14 | $0.06900 | $0.06900 | $0.05810 | $0.06780 | $76.92 | $0 |
| 2016-07-15 | $0.06780 | $0.07603 | $0.06303 | $0.06303 | $107.79 | $0 |
| 2016-07-16 | $0.06303 | $0.06535 | $0.05260 | $0.06500 | $105.16 | $0 |
| 2016-07-17 | $0.06500 | $0.06692 | $0.05000 | $0.06599 | $102.58 | $0 |
| 2016-07-18 | $0.06599 | $0.06599 | $0.05000 | $0.06450 | $30.42 | $0 |
| 2016-07-19 | $0.06450 | $0.06450 | $0.04600 | $0.04600 | $1.88 | $0 |
| 2016-07-20 | $0.04600 | $0.06395 | $0.04600 | $0.06000 | $202.38 | $0 |
| 2016-07-21 | $0.06000 | $0.06393 | $0.05610 | $0.05610 | $36.62 | $0 |
| 2016-07-22 | $0.05610 | $0.06680 | $0.05012 | $0.06191 | $185.42 | $0 |
| 2016-07-23 | $0.06191 | $0.06554 | $0.06191 | $0.06283 | $101.23 | $0 |
| 2016-07-24 | $0.06283 | $0.06283 | $0.04915 | $0.06136 | $210.46 | $0 |
| 2016-07-25 | $0.06136 | $0.06154 | $0.05107 | $0.05878 | $121.10 | $0 |
| 2016-07-26 | $0.05878 | $0.06067 | $0.04300 | $0.05776 | $297.30 | $0 |
| 2016-07-27 | $0.05776 | $0.05776 | $0.04000 | $0.05300 | $295.20 | $0 |
| 2016-07-28 | $0.05300 | $0.05300 | $0.01812 | $0.04746 | $461.20 | $0 |
| 2016-07-29 | $0.04746 | $0.04746 | $0.007877 | $0.02997 | $70.36 | $0 |
| 2016-07-30 | $0.02997 | $0.03840 | $0.01107 | $0.01493 | $50.08 | $0 |
| 2016-07-31 | $0.01493 | $0.01500 | $0.009107 | $0.01497 | $154.66 | $0 |