GBCGoldCoin GBC
Xếp hạng #?
08:09:10 20/06/2018
GBCGoldCoin (GBC)
Không hoạt động
Lịch sử giá GBCGoldCoin (GBC) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.01497 | $0.02529 | $0.01250 | $0.01686 | $109.51 | $0 |
| 2016-08-02 | $0.01686 | $0.03793 | $0.01512 | $0.03174 | $76.18 | $0 |
| 2016-08-03 | $0.03174 | $0.04096 | $0.01526 | $0.04096 | $157.90 | $0 |
| 2016-08-04 | $0.04096 | $0.04096 | $0.01742 | $0.01862 | $246.86 | $0 |
| 2016-08-05 | $0.01862 | $0.03890 | $0.01168 | $0.03394 | $725.78 | $0 |
| 2016-08-06 | $0.03394 | $0.04084 | $0.01671 | $0.02494 | $884.13 | $0 |
| 2016-08-07 | $0.02494 | $0.02494 | $0.01170 | $0.01547 | $257.49 | $0 |
| 2016-08-08 | $0.01547 | $0.03899 | $0.01384 | $0.03679 | $1,029.26 | $0 |
| 2016-08-09 | $0.03679 | $0.06821 | $0.03000 | $0.06112 | $1,393.65 | $0 |
| 2016-08-10 | $0.06112 | $0.06112 | $0.03900 | $0.04100 | $223.42 | $0 |
| 2016-08-11 | $0.04100 | $0.04500 | $0.02800 | $0.04500 | $141.83 | $0 |
| 2016-08-12 | $0.04500 | $0.04500 | $0.02310 | $0.02310 | $9.84 | $0 |
| 2016-08-13 | $0.02310 | $0.04200 | $0.02000 | $0.03480 | $123.80 | $0 |
| 2016-08-14 | $0.03480 | $0.03480 | $0.01921 | $0.02960 | $236.89 | $0 |
| 2016-08-15 | $0.02960 | $0.05235 | $0.02006 | $0.05184 | $167.88 | $0 |
| 2016-08-16 | $0.05184 | $0.05363 | $0.02299 | $0.02299 | $74.11 | $0 |
| 2016-08-17 | $0.02299 | $0.03322 | $0.02200 | $0.03000 | $211.99 | $0 |
| 2016-08-18 | $0.03000 | $0.03000 | $0.02000 | $0.02000 | $60.60 | $0 |
| 2016-08-19 | $0.02000 | $0.03100 | $0.02000 | $0.02080 | $334.21 | $0 |
| 2016-08-20 | $0.02080 | $0.02300 | $0.01960 | $0.02002 | $264.40 | $0 |
| 2016-08-21 | $0.02002 | $0.02070 | $0.01212 | $0.01213 | $84.98 | $0 |
| 2016-08-22 | $0.01213 | $0.01778 | $0.01213 | $0.01225 | $110.83 | $0 |
| 2016-08-23 | $0.01225 | $0.01515 | $0.007000 | $0.01200 | $467.35 | $0 |
| 2016-08-24 | $0.01200 | $0.01759 | $0.01120 | $0.01755 | $261.42 | $0 |
| 2016-08-25 | $0.01755 | $0.02000 | $0.01290 | $0.01900 | $381.85 | $0 |
| 2016-08-26 | $0.01900 | $0.01900 | $0.01210 | $0.01500 | $308.83 | $0 |
| 2016-08-27 | $0.01500 | $0.01950 | $0.01101 | $0.01500 | $203.69 | $0 |
| 2016-08-28 | $0.01500 | $0.01580 | $0.01106 | $0.01390 | $132.89 | $0 |
| 2016-08-29 | $0.01390 | $0.01510 | $0.01106 | $0.01500 | $142.58 | $0 |
| 2016-08-30 | $0.01500 | $0.01502 | $0.01202 | $0.01460 | $51.36 | $0 |
| 2016-08-31 | $0.01460 | $0.01532 | $0.01250 | $0.01510 | $135.77 | $0 |