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 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.2109 | $0.2127 | $0.1931 | $0.1966 | $18,020.44 | $20,832,615 |
| 2019-02-02 | $0.1964 | $0.2388 | $0.1952 | $0.2387 | $164.22 | $25,293,032 |
| 2019-02-03 | $0.2378 | $0.2441 | $0.2085 | $0.2165 | $148.96 | $22,943,477 |
| 2019-02-04 | $0.2167 | $0.2180 | $0.1908 | $0.1924 | $18,021.23 | $20,386,141 |
| 2019-02-05 | $0.1918 | $0.2179 | $0.1907 | $0.1918 | $17,961.97 | $20,327,974 |
| 2019-02-06 | $0.1924 | $0.1924 | $0.1879 | $0.1889 | $19,401.36 | $20,021,848 |
| 2019-02-07 | $0.1890 | $0.2113 | $0.02015 | $0.02091 | $12.98 | $2,215,450 |
| 2019-02-08 | $0.02092 | $0.2008 | $0.01983 | $0.1993 | $20,351.63 | $21,116,868 |
| 2019-02-09 | $0.1992 | $0.1996 | $0.07182 | $0.1988 | $20,292.70 | $21,064,221 |
| 2019-02-10 | $0.1990 | $0.1997 | $0.1166 | $0.1960 | $27.97 | $20,773,597 |
| 2019-02-11 | $0.1959 | $0.2442 | $0.02928 | $0.1930 | $3,277.52 | $20,447,273 |
| 2019-02-12 | $0.1933 | $0.2047 | $0.1162 | $0.2034 | $12.52 | $21,555,634 |
| 2019-02-13 | $0.2034 | $0.2037 | $0.1181 | $0.1185 | $19,612.98 | $12,558,372 |
| 2019-02-14 | $0.1183 | $0.1924 | $0.1182 | $0.1911 | $13,394.64 | $20,249,768 |
| 2019-02-15 | $0.1913 | $0.1938 | $0.1597 | $0.1917 | $291.04 | $20,310,250 |
| 2019-02-16 | $0.1918 | $0.2029 | $0.1606 | $0.1922 | $20,196.52 | $20,371,439 |
| 2019-02-17 | $0.1922 | $0.2628 | $0.1914 | $0.2500 | $2.70 | $26,493,431 |
| 2019-02-18 | $0.2492 | $0.2617 | $0.1706 | $0.2073 | $21,809.95 | $21,962,960 |
| 2019-02-19 | $0.2075 | $0.2106 | $0.1724 | $0.1743 | $21,996.83 | $18,469,284 |
| 2019-02-20 | $0.1741 | $0.2193 | $0.1733 | $0.2114 | $22,220.94 | $22,398,827 |
| 2019-02-21 | $0.2113 | $0.2237 | $0.1754 | $0.2234 | $12.44 | $23,669,583 |
| 2019-02-22 | $0.2231 | $0.2411 | $0.1766 | $0.2042 | $20,025.71 | $21,635,808 |
| 2019-02-23 | $0.2038 | $0.2054 | $0.08224 | $0.1826 | $20,852.72 | $19,354,088 |
| 2019-02-24 | $0.1828 | $0.2150 | $0.1828 | $0.1961 | $537.95 | $20,784,955 |
| 2019-02-25 | $0.1965 | $0.1987 | $0.1693 | $0.1714 | $20,723.01 | $18,166,486 |
| 2019-02-26 | $0.1709 | $0.2657 | $0.1690 | $0.1964 | $56.32 | $20,816,337 |
| 2019-02-27 | $0.1965 | $0.1968 | $0.1511 | $0.1537 | $20,526.19 | $16,288,321 |
| 2019-02-28 | $0.1539 | $0.2016 | $0.1537 | $0.1580 | $19,880.23 | $16,738,068 |