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 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.2675 | $0.2675 | $0.1508 | $0.1545 | $21,081.83 | $16,375,150 |
| 2019-01-02 | $0.1549 | $0.2609 | $0.1536 | $0.1966 | $44.25 | $20,837,009 |
| 2019-01-03 | $0.1968 | $0.2617 | $0.1956 | $0.2566 | $19,912.87 | $27,189,396 |
| 2019-01-04 | $0.2568 | $0.2577 | $0.1730 | $0.2312 | $19,997.54 | $24,504,988 |
| 2019-01-05 | $0.2306 | $0.2341 | $0.2290 | $0.2295 | $19,695.19 | $24,319,182 |
| 2019-01-06 | $0.2295 | $0.2445 | $0.2284 | $0.2434 | $20,880.63 | $25,788,942 |
| 2019-01-07 | $0.2434 | $0.2442 | $0.2391 | $0.2396 | $20,963.39 | $25,390,117 |
| 2019-01-08 | $0.2400 | $0.2416 | $0.2345 | $0.2359 | $21,510.18 | $24,993,459 |
| 2019-01-09 | $0.2363 | $0.2383 | $0.2355 | $0.2362 | $21,243.68 | $25,026,355 |
| 2019-01-10 | $0.2363 | $0.2376 | $0.2022 | $0.2146 | $18,792.91 | $22,745,081 |
| 2019-01-11 | $0.2146 | $0.2156 | $0.2113 | $0.2134 | $19,428.96 | $22,612,931 |
| 2019-01-12 | $0.2132 | $0.2141 | $0.2122 | $0.2130 | $8,721.70 | $22,576,573 |
| 2019-01-13 | $0.2129 | $0.2141 | $0.2058 | $0.2066 | $17,993.84 | $21,889,107 |
| 2019-01-14 | $0.2067 | $0.2171 | $0.2063 | $0.2155 | $21,976.53 | $22,831,592 |
| 2019-01-15 | $0.2153 | $0.2163 | $0.1593 | $0.1598 | $18,801.72 | $16,935,028 |
| 2019-01-16 | $0.1595 | $0.2116 | $0.1594 | $0.2095 | $21,370.41 | $22,201,889 |
| 2019-01-17 | $0.2095 | $0.2111 | $0.2076 | $0.2110 | $21,518.30 | $22,355,536 |
| 2019-01-18 | $0.2109 | $0.2112 | $0.2087 | $0.2098 | $21,546.97 | $22,236,551 |
| 2019-01-19 | $0.2099 | $0.2552 | $0.2084 | $0.2086 | $19,311.76 | $22,109,981 |
| 2019-01-20 | $0.2084 | $0.2394 | $0.2004 | $0.2363 | $162.56 | $25,037,768 |
| 2019-01-21 | $0.2360 | $0.2419 | $0.2275 | $0.2343 | $161.18 | $24,824,692 |
| 2019-01-22 | $0.2343 | $0.2479 | $0.2234 | $0.2323 | $159.82 | $24,615,164 |
| 2019-01-23 | $0.2322 | $0.2478 | $0.2013 | $0.2026 | $21,405.51 | $21,465,930 |
| 2019-01-24 | $0.2025 | $0.2408 | $0.2016 | $0.2367 | $162.89 | $25,088,062 |
| 2019-01-25 | $0.2368 | $0.2368 | $0.2021 | $0.2037 | $18,677.34 | $21,589,641 |
| 2019-01-26 | $0.2037 | $0.2370 | $0.2028 | $0.2034 | $18,647.20 | $21,554,898 |
| 2019-01-27 | $0.2035 | $0.2300 | $0.2009 | $0.2265 | $161.41 | $24,002,580 |
| 2019-01-28 | $0.2264 | $0.2265 | $0.1939 | $0.1958 | $20,694.75 | $20,744,984 |
| 2019-01-29 | $0.1959 | $0.2109 | $0.1927 | $0.1940 | $17,577.13 | $20,559,592 |
| 2019-01-30 | $0.1942 | $0.2223 | $0.1932 | $0.1966 | $19,600.80 | $20,832,430 |
| 2019-01-31 | $0.1965 | $0.3890 | $0.1943 | $0.2106 | $148.83 | $22,314,559 |