GBCoin GBC
Xếp hạng #?
08:24:16 01/01/2015
GBCoin (GBC)
Không hoạt động
Lịch sử giá GBCoin (GBC) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.00005418 | $0.00005448 | $0.00005137 | $0.00005212 | $0.02220 | $118.64 |
| 2014-11-02 | $0.00005217 | $0.00005557 | $0.00005130 | $0.00005540 | $0.1634 | $126.11 |
| 2014-11-03 | $0.00005535 | $0.0005104 | $0.00005533 | $0.0005077 | $6.59 | $1,155.68 |
| 2014-11-04 | $0.0005071 | $0.001261 | $0.00005270 | $0.0004957 | $227.66 | $1,128.43 |
| 2014-11-05 | $0.0004960 | $0.001133 | $0.0004960 | $0.001120 | $163.98 | $2,550.09 |
| 2014-11-06 | $0.001120 | $0.001161 | $0.00009103 | $0.0009431 | $24.80 | $2,146.70 |
| 2014-11-07 | $0.0009445 | $0.0009524 | $0.0009228 | $0.0009245 | $24.31 | $2,104.45 |
| 2014-11-08 | $0.0009238 | $0.001041 | $0.0003449 | $0.0003455 | $11.06 | $786.42 |
| 2014-11-09 | $0.0003454 | $0.001087 | $0.0001149 | $0.001086 | $0.6722 | $2,472.38 |
| 2014-11-10 | $0.001083 | $0.001196 | $0.001069 | $0.001170 | $163.82 | $2,664.34 |
| 2014-11-11 | $0.001167 | $0.001184 | $0.0004377 | $0.0004412 | $0.004412 | $1,004.36 |
| 2014-11-12 | $0.0004416 | $0.0005157 | $0.0004416 | $0.0005083 | $0.005083 | $1,156.96 |
| 2014-11-13 | $0.0005127 | $0.0005485 | $0.0004813 | $0.0005049 | $0.005049 | $1,149.24 |
| 2014-11-14 | $0.0005021 | $0.001198 | $0.0004617 | $0.001193 | $13.19 | $2,716.60 |
| 2014-11-15 | $0.001199 | $0.001217 | $0.0004160 | $0.0004175 | $13.85 | $950.36 |
| 2014-11-16 | $0.0004159 | $0.0004338 | $0.0004158 | $0.0004305 | $14.29 | $980.04 |
| 2014-11-17 | $0.0004311 | $0.0004553 | $0.0004190 | $0.0004300 | $0.2580 | $978.84 |
| 2014-11-18 | $0.0004304 | $0.0004356 | $0.0002969 | $0.0003002 | $0.2649 | $683.24 |
| 2014-11-19 | $0.0002991 | $0.0003092 | $0.0002991 | $0.0003044 | $1.69 | $692.99 |
| 2014-11-20 | $0.0003042 | $0.0003056 | $0.0002854 | $0.0002863 | $4.02 | $651.63 |
| 2014-11-21 | $0.0002863 | $0.0002863 | $0.0002753 | $0.0002807 | $3.94 | $638.90 |
| 2014-11-22 | $0.0002813 | $0.0002908 | $0.0002543 | $0.0002788 | $5.22 | $634.64 |
| 2014-11-23 | $0.0002790 | $0.0002930 | $0.0002790 | $0.0002904 | $5.44 | $660.99 |
| 2014-11-24 | $0.0002899 | $0.0003023 | $0.0002634 | $0.0002638 | $5.91 | $600.55 |
| 2014-11-25 | $0.0002638 | $0.0002813 | $0.0002534 | $0.0002778 | $5.95 | $632.25 |
| 2014-11-26 | $0.0002783 | $0.0002795 | $0.0002561 | $0.0002579 | $0.3389 | $586.95 |
| 2014-11-27 | $0.0002594 | $0.0002618 | $0.0002578 | $0.0002588 | $0.3493 | $589.03 |
| 2014-11-28 | $0.0002586 | $0.0002680 | $0.0002509 | $0.0002635 | $0.1054 | $599.82 |
| 2014-11-29 | $0.0002633 | $0.0002713 | $0.0002605 | $0.0002628 | $0.2523 | $598.30 |
| 2014-11-30 | $0.0002629 | $0.0002678 | $0.0002613 | $0.0002646 | $0.4975 | $602.37 |