GBCGoldCoin GBC
Xếp hạng #?
08:09:10 20/06/2018
GBCGoldCoin (GBC)
Không hoạt động
Lịch sử giá GBCGoldCoin (GBC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.002649 | $0.002906 | $0.002389 | $0.002413 | $442.96 | $27,419.25 |
| 2018-05-02 | $0.002413 | $0.004252 | $0.002409 | $0.002551 | $1,010.82 | $28,980.81 |
| 2018-05-03 | $0.002551 | $0.004470 | $0.002550 | $0.004373 | $559.36 | $49,685.91 |
| 2018-05-04 | $0.004373 | $0.004390 | $0.003511 | $0.003553 | $385.64 | $40,366.04 |
| 2018-05-05 | $0.003553 | $0.004365 | $0.003545 | $0.003546 | $154.05 | $40,289.91 |
| 2018-05-06 | $0.003546 | $0.003934 | $0.002628 | $0.003934 | $95.75 | $44,702.16 |
| 2018-05-07 | $0.003934 | $0.003935 | $0.002440 | $0.003156 | $46.72 | $35,861.53 |
| 2018-05-08 | $0.003157 | $0.003352 | $0.002689 | $0.003209 | $26.95 | $36,464.84 |
| 2018-05-09 | $0.003208 | $0.003380 | $0.002643 | $0.003306 | $21.17 | $37,564.55 |
| 2018-05-10 | $0.003306 | $0.003330 | $0.002260 | $0.003000 | $345.90 | $34,085.45 |
| 2018-05-11 | $0.003000 | $0.003000 | $0.002010 | $0.002010 | $24.54 | $22,837.25 |
| 2018-05-12 | $0.002010 | $0.002030 | $0.002010 | $0.002030 | $23.46 | $23,064.49 |
| 2018-05-13 | $0.002030 | $0.002030 | $0.002030 | $0.002030 | $3.16 | $23,064.49 |
| 2018-05-14 | $0.002040 | $0.002980 | $0.002040 | $0.002850 | $1,353.49 | $32,381.18 |
| 2018-05-15 | $0.002850 | $0.002850 | $0.002800 | $0.002820 | $789.49 | $32,040.32 |
| 2018-05-16 | $0.002820 | $0.002820 | $0.002790 | $0.002790 | $501.35 | $31,699.47 |
| 2018-05-17 | $0.002790 | $0.002790 | $0.002700 | $0.002700 | $268.00 | $30,676.91 |
| 2018-05-18 | $0.002700 | $0.002700 | $0.002020 | $0.002020 | $495.43 | $22,950.87 |
| 2018-05-19 | $0.002020 | $0.002940 | $0.002020 | $0.002020 | $481.00 | $22,950.87 |
| 2018-05-20 | $0.002020 | $0.002930 | $0.002020 | $0.002800 | $294.00 | $31,813.09 |
| 2018-05-21 | $0.002800 | $0.002800 | $0.002700 | $0.002700 | $143.00 | $30,676.91 |
| 2018-05-22 | $0.002700 | $0.002700 | $0.002020 | $0.002020 | $149.79 | $22,950.87 |
| 2018-05-23 | $0.002020 | $0.002890 | $0.002020 | $0.002020 | $344.20 | $22,950.87 |
| 2018-05-24 | $0.002020 | $0.002880 | $0.0001100 | $0.002880 | $188.39 | $32,722.03 |
| 2018-05-25 | $0.002880 | $0.002880 | $0.002880 | $0.002880 | $1.85 | $32,722.03 |
| 2018-05-29 | $0.002500 | $0.002500 | $0.002500 | $0.002500 | $2.50 | $28,404.54 |
| 2018-05-30 | $0.002500 | $0.002500 | $0.002500 | $0.002500 | $2.50 | $28,404.54 |