GBCGoldCoin GBC
Xếp hạng #?
08:09:10 20/06/2018
GBCGoldCoin (GBC)
Không hoạt động
Lịch sử giá GBCGoldCoin (GBC) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.009900 | $0.009900 | $0.008502 | $0.009900 | $111.93 | $0 |
| 2016-12-02 | $0.009900 | $0.009956 | $0.007500 | $0.007601 | $110.71 | $0 |
| 2016-12-03 | $0.007601 | $0.008998 | $0.007601 | $0.008995 | $47.24 | $0 |
| 2016-12-04 | $0.008995 | $0.008995 | $0.008000 | $0.008995 | $93.00 | $0 |
| 2016-12-05 | $0.008995 | $0.009979 | $0.008400 | $0.008400 | $163.61 | $0 |
| 2016-12-06 | $0.008400 | $0.009979 | $0.008103 | $0.008103 | $145.51 | $0 |
| 2016-12-07 | $0.008103 | $0.009946 | $0.008101 | $0.009946 | $156.15 | $0 |
| 2016-12-08 | $0.009946 | $0.009946 | $0.009946 | $0.009946 | $156.15 | $0 |
| 2016-12-09 | $0.009946 | $0.009946 | $0.008101 | $0.009680 | $78.34 | $0 |
| 2016-12-10 | $0.009680 | $0.009680 | $0.008000 | $0.008001 | $89.32 | $0 |
| 2016-12-11 | $0.008001 | $0.009948 | $0.006600 | $0.009947 | $345.70 | $0 |
| 2016-12-12 | $0.009947 | $0.009947 | $0.006530 | $0.009361 | $117.76 | $0 |
| 2016-12-13 | $0.009361 | $0.009600 | $0.008900 | $0.009590 | $85.90 | $0 |
| 2016-12-14 | $0.009590 | $0.009676 | $0.008020 | $0.009000 | $107.36 | $0 |
| 2016-12-15 | $0.009000 | $0.009600 | $0.008001 | $0.008501 | $249.21 | $0 |
| 2016-12-16 | $0.008501 | $0.009369 | $0.007600 | $0.009369 | $566.31 | $0 |
| 2016-12-17 | $0.009369 | $0.009690 | $0.007730 | $0.009650 | $699.89 | $0 |
| 2016-12-18 | $0.009650 | $0.01630 | $0.009106 | $0.01630 | $773.39 | $0 |
| 2016-12-19 | $0.01630 | $0.07006 | $0.01404 | $0.06964 | $1,761.34 | $0 |
| 2016-12-20 | $0.06964 | $0.06964 | $0.02134 | $0.03844 | $453.16 | $0 |
| 2016-12-21 | $0.03844 | $0.04125 | $0.02381 | $0.03998 | $1,151.17 | $0 |
| 2016-12-22 | $0.03998 | $0.03998 | $0.02254 | $0.03347 | $550.63 | $0 |
| 2016-12-23 | $0.03347 | $0.03347 | $0.02256 | $0.03100 | $337.55 | $0 |
| 2016-12-24 | $0.03100 | $0.03100 | $0.02400 | $0.02873 | $190.37 | $0 |
| 2016-12-25 | $0.02873 | $0.02873 | $0.02200 | $0.02800 | $278.10 | $0 |
| 2016-12-26 | $0.02800 | $0.02800 | $0.02154 | $0.02155 | $153.27 | $0 |
| 2016-12-27 | $0.02155 | $0.02838 | $0.02002 | $0.02400 | $489.63 | $0 |
| 2016-12-28 | $0.02400 | $0.02400 | $0.01700 | $0.02300 | $29.54 | $0 |
| 2016-12-29 | $0.02300 | $0.02599 | $0.01755 | $0.02233 | $2,146.45 | $0 |
| 2016-12-30 | $0.02233 | $0.02649 | $0.02222 | $0.02253 | $1,393.53 | $0 |
| 2016-12-31 | $0.02253 | $0.02648 | $0.02230 | $0.02600 | $859.91 | $0 |