Gold Bits Coin GBC
Xếp hạng #?
07:18:17 07/07/2020
Gold Bits Coin (GBC)
Không theo dõi
Lịch sử giá Gold Bits Coin (GBC) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.4623 | $0.4755 | $0.4064 | $0.4710 | $105,396 | $0 |
| 2018-09-02 | $0.4712 | $0.4782 | $0.2982 | $0.2997 | $103,213 | $0 |
| 2018-09-03 | $0.2996 | $0.4560 | $0.2959 | $0.4504 | $102,037 | $0 |
| 2018-09-04 | $0.4504 | $0.4718 | $0.3644 | $0.3970 | $71,316.30 | $0 |
| 2018-09-05 | $0.3974 | $0.3986 | $0.3606 | $0.3606 | $80,975.90 | $0 |
| 2018-09-06 | $0.3612 | $0.3612 | $0.3117 | $0.3189 | $85,842.10 | $0 |
| 2018-09-07 | $0.3186 | $0.3340 | $0.2966 | $0.2999 | $91,095.40 | $0 |
| 2018-09-08 | $0.3003 | $0.3043 | $0.2800 | $0.2816 | $88,534.70 | $0 |
| 2018-09-09 | $0.2815 | $0.2884 | $0.2010 | $0.2812 | $85,094.30 | $0 |
| 2018-09-10 | $0.2811 | $0.2853 | $0.2811 | $0.2832 | $89,638.80 | $0 |
| 2018-09-11 | $0.2836 | $0.2862 | $0.2192 | $0.2203 | $87,228.90 | $0 |
| 2018-09-12 | $0.2204 | $0.2784 | $0.1769 | $0.2780 | $90,060.00 | $0 |
| 2018-09-13 | $0.2783 | $0.2858 | $0.2783 | $0.2848 | $91,010.10 | $0 |
| 2018-09-14 | $0.2846 | $0.2882 | $0.1179 | $0.1524 | $83,241.60 | $0 |
| 2018-09-15 | $0.1522 | $0.2624 | $0.1518 | $0.2609 | $92,164.10 | $0 |
| 2018-09-16 | $0.2616 | $0.2616 | $0.2174 | $0.2175 | $137.40 | $0 |
| 2018-09-17 | $0.2178 | $0.2526 | $0.2117 | $0.2506 | $88,930.60 | $0 |
| 2018-09-18 | $0.2506 | $0.2553 | $0.1765 | $0.1793 | $71.72 | $0 |
| 2018-09-19 | $0.1790 | $0.2592 | $0.1779 | $0.2554 | $91,459.40 | $0 |
| 2018-09-20 | $0.2555 | $0.2568 | $0.2477 | $0.2532 | $95,484.70 | $26,833,372 |
| 2018-09-21 | $0.2533 | $0.2551 | $0.1631 | $0.2426 | $12.30 | $25,709,045 |
| 2018-09-22 | $0.2428 | $0.2457 | $0.2348 | $0.2447 | $85,966.80 | $25,933,380 |
| 2018-09-23 | $0.2448 | $0.2468 | $0.2437 | $0.2462 | $86,478.90 | $26,087,882 |
| 2018-09-24 | $0.2412 | $0.2431 | $0.2397 | $0.2405 | $91,121.10 | $25,486,405 |
| 2018-09-25 | $0.2402 | $0.2403 | $0.09594 | $0.09679 | $95,431.40 | $10,256,575 |
| 2018-09-26 | $0.09663 | $0.2371 | $0.09606 | $0.2345 | $85,268.10 | $24,850,699 |
| 2018-09-27 | $0.2348 | $0.2430 | $0.1823 | $0.1827 | $1.83 | $19,361,631 |
| 2018-09-28 | $0.2406 | $0.2431 | $0.2290 | $0.2292 | $87,127.00 | $24,287,900 |
| 2018-09-29 | $0.2291 | $0.2291 | $0.2243 | $0.2280 | $67,015.20 | $24,157,558 |
| 2018-09-30 | $0.2279 | $0.2296 | $0.04314 | $0.04398 | $11.39 | $4,660,086 |