GBCGoldCoin GBC
Xếp hạng #?
08:09:10 20/06/2018
GBCGoldCoin (GBC)
Không hoạt động
Lịch sử giá GBCGoldCoin (GBC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.004160 | $0.004170 | $0.003850 | $0.003990 | $1,799.69 | $45,333.65 |
| 2018-03-02 | $0.003990 | $0.003990 | $0.003650 | $0.003680 | $2,257.15 | $41,811.49 |
| 2018-03-03 | $0.003680 | $0.003680 | $0.003060 | $0.003060 | $2,090.58 | $34,767.16 |
| 2018-03-04 | $0.003060 | $0.003500 | $0.003030 | $0.003200 | $2,003.31 | $36,357.81 |
| 2018-03-05 | $0.003200 | $0.003210 | $0.003160 | $0.003170 | $1,577.18 | $36,016.96 |
| 2018-03-06 | $0.003170 | $0.003210 | $0.003170 | $0.003190 | $1,333.40 | $36,244.20 |
| 2018-03-07 | $0.003190 | $0.003190 | $0.002744 | $0.002754 | $959.87 | $31,292.15 |
| 2018-03-08 | $0.002754 | $0.002766 | $0.002745 | $0.002765 | $752.41 | $31,417.13 |
| 2018-03-09 | $0.002765 | $0.002765 | $0.002740 | $0.002760 | $723.66 | $31,358.73 |
| 2018-03-10 | $0.002760 | $0.002780 | $0.002740 | $0.002780 | $485.06 | $31,586.08 |
| 2018-03-11 | $0.002780 | $0.002790 | $0.002730 | $0.002730 | $1,366.42 | $31,017.76 |
| 2018-03-12 | $0.002730 | $0.003100 | $0.002690 | $0.002990 | $1,219.28 | $33,971.83 |
| 2018-03-13 | $0.002990 | $0.003200 | $0.002850 | $0.002850 | $1,290.09 | $32,381.18 |
| 2018-03-14 | $0.002800 | $0.004370 | $0.002750 | $0.004368 | $910.63 | $49,631.71 |
| 2018-03-15 | $0.004367 | $0.004368 | $0.003870 | $0.003870 | $2,769.82 | $43,970.23 |
| 2018-03-16 | $0.003870 | $0.004100 | $0.003870 | $0.004070 | $2,605.69 | $46,242.59 |
| 2018-03-17 | $0.004070 | $0.004070 | $0.003000 | $0.003900 | $1,470.64 | $44,311.09 |
| 2018-03-18 | $0.003900 | $0.003980 | $0.003000 | $0.003900 | $1,416.23 | $44,311.09 |
| 2018-03-19 | $0.003900 | $0.003950 | $0.003820 | $0.003950 | $3,437.92 | $44,879.18 |
| 2018-03-20 | $0.003950 | $0.003950 | $0.003000 | $0.003930 | $2,442.76 | $44,651.94 |
| 2018-03-21 | $0.003930 | $0.003940 | $0.003010 | $0.003300 | $1,757.64 | $37,494.00 |
| 2018-03-22 | $0.003300 | $0.003300 | $0.003090 | $0.003170 | $818.86 | $36,016.96 |
| 2018-03-23 | $0.003170 | $0.003310 | $0.003100 | $0.003230 | $1,448.81 | $36,698.55 |
| 2018-03-24 | $0.003230 | $0.003890 | $0.003230 | $0.003300 | $815.05 | $37,493.77 |
| 2018-03-25 | $0.003300 | $0.003640 | $0.003300 | $0.003310 | $648.04 | $37,607.27 |
| 2018-03-26 | $0.003310 | $0.003400 | $0.002230 | $0.002230 | $516.40 | $25,338.56 |
| 2018-03-27 | $0.002230 | $0.003290 | $0.002230 | $0.002230 | $961.79 | $25,337.76 |
| 2018-03-28 | $0.002230 | $0.003250 | $0.002070 | $0.002680 | $1,268.82 | $30,450.01 |
| 2018-03-29 | $0.002680 | $0.002690 | $0.002090 | $0.002650 | $1,468.70 | $30,109.16 |
| 2018-03-30 | $0.002650 | $0.002660 | $0.002050 | $0.002200 | $1,470.41 | $24,996.00 |
| 2018-03-31 | $0.002200 | $0.002680 | $0.002050 | $0.002580 | $1,039.23 | $29,313.49 |