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 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.1578 | $0.1966 | $0.1577 | $0.1594 | $122.48 | $16,890,127 |
| 2019-03-02 | $0.1591 | $0.1966 | $0.1547 | $0.1961 | $378.29 | $20,776,358 |
| 2019-03-03 | $0.1959 | $0.1968 | $0.1545 | $0.1951 | $21,544.52 | $20,670,789 |
| 2019-03-04 | $0.1953 | $0.1962 | $0.1544 | $0.1585 | $18.85 | $16,795,732 |
| 2019-03-05 | $0.1587 | $0.1941 | $0.1531 | $0.1561 | $20,825.83 | $16,540,522 |
| 2019-03-06 | $0.1558 | $0.1893 | $0.02696 | $0.1888 | $10.07 | $20,010,788 |
| 2019-03-07 | $0.1889 | $0.1968 | $0.1517 | $0.1953 | $20,539.71 | $20,696,167 |
| 2019-03-08 | $0.1955 | $0.1973 | $0.02668 | $0.1405 | $4.41 | $14,889,493 |
| 2019-03-09 | $0.1405 | $0.1929 | $0.1402 | $0.1564 | $25.53 | $16,578,257 |
| 2019-03-10 | $0.1567 | $0.2009 | $0.02146 | $0.2002 | $21,115.83 | $21,216,253 |
| 2019-03-11 | $0.2004 | $0.2005 | $0.1572 | $0.1968 | $202.78 | $20,852,763 |
| 2019-03-12 | $0.1969 | $0.1992 | $0.1557 | $0.1980 | $19,690.94 | $20,978,677 |
| 2019-03-13 | $0.1984 | $0.1992 | $0.1568 | $0.1592 | $583.78 | $16,869,142 |
| 2019-03-14 | $0.1591 | $0.1992 | $0.1589 | $0.1599 | $23,260.62 | $16,947,598 |
| 2019-03-15 | $0.1598 | $0.1977 | $0.1597 | $0.1619 | $178.29 | $17,157,761 |
| 2019-03-16 | $0.1619 | $0.2011 | $0.1619 | $0.1997 | $135.70 | $21,164,998 |
| 2019-03-17 | $0.1998 | $0.2017 | $0.1966 | $0.1976 | $1.98 | $20,938,254 |
| 2019-03-18 | $0.1975 | $0.1983 | $0.1917 | $0.1961 | $20,663.39 | $20,775,877 |
| 2019-03-19 | $0.1962 | $0.1973 | $0.1653 | $0.1680 | $119.16 | $17,807,605 |
| 2019-03-20 | $0.1681 | $0.1801 | $0.1661 | $0.1795 | $6.14 | $19,021,205 |
| 2019-03-21 | $0.1797 | $0.2003 | $0.1605 | $0.1616 | $14,441.49 | $17,126,456 |
| 2019-03-22 | $0.1613 | $0.1983 | $0.1613 | $0.1965 | $20,630.30 | $20,818,630 |
| 2019-03-23 | $0.1963 | $0.2256 | $0.1424 | $0.1970 | $20,696.24 | $20,875,840 |
| 2019-03-24 | $0.1968 | $0.1972 | $0.1441 | $0.1958 | $20.03 | $20,752,929 |
| 2019-03-25 | $0.1962 | $0.1970 | $0.1477 | $0.1936 | $20,349.84 | $20,516,038 |
| 2019-03-26 | $0.1934 | $0.1944 | $0.1922 | $0.1944 | $20,430.16 | $20,597,017 |
| 2019-03-27 | $0.1945 | $0.2105 | $0.1940 | $0.2049 | $2.05 | $21,711,481 |
| 2019-03-28 | $0.2050 | $0.2050 | $0.1973 | $0.1981 | $1.98 | $20,991,120 |
| 2019-03-29 | $0.1981 | $0.2008 | $0.1595 | $0.1636 | $17,210.12 | $17,333,807 |
| 2019-03-30 | $0.1632 | $0.2166 | $0.1615 | $0.2047 | $2.05 | $21,690,192 |
| 2019-03-31 | $0.2047 | $0.2071 | $0.1718 | $0.1990 | $25.87 | $21,086,210 |