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 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.2257 | $0.2278 | $0.08755 | $0.08755 | $678.55 | $9,277,033 |
| 2018-11-02 | $0.08755 | $0.2305 | $0.08755 | $0.2288 | $48,515.10 | $24,243,287 |
| 2018-11-03 | $0.2288 | $0.2288 | $0.2285 | $0.2285 | $48.77 | $24,216,265 |
| 2018-11-04 | $0.2285 | $0.2285 | $0.1210 | $0.2285 | $48,317.40 | $24,209,271 |
| 2018-11-05 | $0.2285 | $0.2299 | $0.2180 | $0.2188 | $45,202.90 | $23,181,481 |
| 2018-11-06 | $0.2196 | $0.2206 | $0.1928 | $0.1944 | $9,951.82 | $20,541,591 |
| 2018-11-07 | $0.1943 | $0.1968 | $0.1236 | $0.1242 | $46.21 | $13,159,182 |
| 2018-11-08 | $0.1241 | $0.1957 | $0.1221 | $0.1222 | $49,262.70 | $12,951,378 |
| 2018-11-09 | $0.1222 | $0.1920 | $0.1210 | $0.1595 | $49,215.20 | $16,903,689 |
| 2018-11-10 | $0.1595 | $0.1933 | $0.1214 | $0.1927 | $66.44 | $20,415,701 |
| 2018-11-11 | $0.1925 | $0.1930 | $0.1711 | $0.1726 | $35,207.00 | $18,288,381 |
| 2018-11-12 | $0.1726 | $0.1740 | $0.1720 | $0.1736 | $0 | $18,391,170 |
| 2018-11-13 | $0.1736 | $0.1846 | $0.1202 | $0.1209 | $18,797.50 | $12,816,268 |
| 2018-11-14 | $0.1206 | $0.1717 | $0.1200 | $0.1539 | $22,761.00 | $16,308,781 |
| 2018-11-15 | $0.1547 | $0.1553 | $0.07702 | $0.07896 | $2.87 | $8,367,493 |
| 2018-11-16 | $0.07894 | $0.4491 | $0.07823 | $0.3892 | $50,970.40 | $41,245,632 |
| 2018-11-17 | $0.3903 | $0.3903 | $0.3585 | $0.3602 | $13,400.00 | $38,171,695 |
| 2018-11-18 | $0.3614 | $0.3650 | $0.3607 | $0.3640 | $0 | $38,571,938 |
| 2018-11-19 | $0.3640 | $0.3640 | $0.1121 | $0.3388 | $31,993.70 | $35,897,715 |
| 2018-11-20 | $0.3368 | $0.3397 | $0.1325 | $0.1425 | $111.64 | $15,103,494 |
| 2018-11-21 | $0.1426 | $0.2232 | $0.1370 | $0.2199 | $35.86 | $23,297,941 |
| 2018-11-22 | $0.2191 | $0.2198 | $0.1408 | $0.1721 | $206.19 | $18,241,966 |
| 2018-11-23 | $0.1713 | $0.1730 | $0.1338 | $0.1366 | $74.64 | $14,472,769 |
| 2018-11-24 | $0.1365 | $0.1621 | $0.1365 | $0.1446 | $80,980.30 | $15,321,260 |
| 2018-11-25 | $0.1446 | $0.1529 | $0.1207 | $0.1478 | $103,654 | $15,666,399 |
| 2018-11-26 | $0.1485 | $0.4639 | $0.1266 | $0.1319 | $29,381.30 | $13,981,604 |
| 2018-11-27 | $0.1319 | $0.4220 | $0.1296 | $0.2673 | $20,823.60 | $28,328,059 |
| 2018-11-28 | $0.2676 | $0.4182 | $0.1580 | $0.2551 | $24,140.40 | $27,027,824 |
| 2018-11-29 | $0.2561 | $0.4357 | $0.2085 | $0.2140 | $24,865.26 | $22,673,244 |
| 2018-11-30 | $0.2143 | $0.4186 | $0.2106 | $0.2207 | $20,042.21 | $23,385,809 |