GBCGoldCoin GBC
Xếp hạng #?
08:09:10 20/06/2018
GBCGoldCoin (GBC)
Không hoạt động
Lịch sử giá GBCGoldCoin (GBC) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.04709 | $0.04803 | $0.01350 | $0.01350 | $68.13 | $0 |
| 2016-11-02 | $0.01350 | $0.01378 | $0.01105 | $0.01378 | $173.39 | $0 |
| 2016-11-03 | $0.01378 | $0.01380 | $0.01105 | $0.01378 | $216.31 | $0 |
| 2016-11-04 | $0.01378 | $0.01378 | $0.01130 | $0.01353 | $190.09 | $0 |
| 2016-11-05 | $0.01353 | $0.01353 | $0.01106 | $0.01106 | $24.52 | $0 |
| 2016-11-06 | $0.01106 | $0.01300 | $0.01002 | $0.01280 | $302.20 | $0 |
| 2016-11-07 | $0.01280 | $0.01280 | $0.010000 | $0.01266 | $164.00 | $0 |
| 2016-11-08 | $0.01266 | $0.01266 | $0.01130 | $0.01209 | $85.52 | $0 |
| 2016-11-09 | $0.01209 | $0.01209 | $0.009500 | $0.01183 | $102.57 | $0 |
| 2016-11-10 | $0.01183 | $0.01183 | $0.007601 | $0.01050 | $83.22 | $0 |
| 2016-11-11 | $0.01050 | $0.01343 | $0.01050 | $0.01343 | $86.75 | $0 |
| 2016-11-12 | $0.01343 | $0.01343 | $0.010000 | $0.01171 | $170.56 | $0 |
| 2016-11-13 | $0.01171 | $0.01290 | $0.01060 | $0.01240 | $27.58 | $0 |
| 2016-11-14 | $0.01240 | $0.01380 | $0.009915 | $0.01280 | $238.63 | $0 |
| 2016-11-15 | $0.01280 | $0.01402 | $0.008793 | $0.01178 | $77.21 | $0 |
| 2016-11-16 | $0.01178 | $0.01178 | $0.009024 | $0.01120 | $268.36 | $0 |
| 2016-11-17 | $0.01120 | $0.01120 | $0.008100 | $0.01119 | $64.53 | $0 |
| 2016-11-18 | $0.01119 | $0.01138 | $0.01100 | $0.01138 | $5.04 | $0 |
| 2016-11-19 | $0.01138 | $0.01138 | $0.009500 | $0.01138 | $12.84 | $0 |
| 2016-11-20 | $0.01138 | $0.01138 | $0.010000 | $0.01138 | $30.88 | $0 |
| 2016-11-21 | $0.01138 | $0.01138 | $0.009000 | $0.009999 | $44.75 | $0 |
| 2016-11-22 | $0.009999 | $0.009999 | $0.007000 | $0.009930 | $14.05 | $0 |
| 2016-11-23 | $0.009930 | $0.009950 | $0.009203 | $0.009950 | $178.59 | $0 |
| 2016-11-24 | $0.009950 | $0.01250 | $0.008900 | $0.01210 | $393.66 | $0 |
| 2016-11-25 | $0.01210 | $0.01250 | $0.01075 | $0.01110 | $27.62 | $0 |
| 2016-11-26 | $0.01110 | $0.01199 | $0.01040 | $0.01198 | $155.20 | $0 |
| 2016-11-27 | $0.01198 | $0.01200 | $0.01040 | $0.01100 | $108.38 | $0 |
| 2016-11-28 | $0.01100 | $0.01198 | $0.009900 | $0.009900 | $218.97 | $0 |
| 2016-11-29 | $0.009900 | $0.01090 | $0.005520 | $0.009950 | $55.44 | $0 |
| 2016-11-30 | $0.009950 | $0.009990 | $0.006500 | $0.009900 | $102.25 | $0 |