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 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.1989 | $0.2014 | $0.1732 | $0.2011 | $21,618.34 | $21,308,165 |
| 2019-04-02 | $0.2013 | $0.2306 | $0.1715 | $0.2289 | $23,792.55 | $24,251,471 |
| 2019-04-03 | $0.2290 | $0.2370 | $0.1738 | $0.1767 | $356.72 | $18,725,889 |
| 2019-04-04 | $0.1768 | $0.2441 | $0.1758 | $0.2233 | $7.35 | $23,659,199 |
| 2019-04-05 | $0.2232 | $0.2289 | $0.1775 | $0.1789 | $19,446.38 | $18,962,310 |
| 2019-04-06 | $0.1790 | $0.1938 | $0.1776 | $0.1828 | $50.46 | $19,375,805 |
| 2019-04-07 | $0.1827 | $0.2556 | $0.1824 | $0.2367 | $7.62 | $25,085,335 |
| 2019-04-08 | $0.2368 | $0.2433 | $0.2005 | $0.2296 | $26,783.83 | $24,325,247 |
| 2019-04-09 | $0.2296 | $0.2645 | $0.2245 | $0.2548 | $2.55 | $27,000,792 |
| 2019-04-10 | $0.2549 | $0.2627 | $0.1904 | $0.1921 | $56.99 | $20,351,287 |
| 2019-04-11 | $0.1921 | $0.1931 | $0.1807 | $0.1865 | $30,162.25 | $19,763,682 |
| 2019-04-12 | $0.1865 | $0.2151 | $0.1667 | $0.1682 | $320.99 | $17,827,686 |
| 2019-04-13 | $0.1682 | $0.2219 | $0.1677 | $0.2204 | $8.01 | $23,356,729 |
| 2019-04-14 | $0.2204 | $0.2424 | $0.1689 | $0.2183 | $140.45 | $23,132,609 |
| 2019-04-15 | $0.2183 | $0.2194 | $0.1653 | $0.1667 | $20,205.51 | $17,670,211 |
| 2019-04-16 | $0.1667 | $0.2228 | $0.06890 | $0.2221 | $24.19 | $23,530,569 |
| 2019-04-17 | $0.2220 | $0.2282 | $0.1128 | $0.2211 | $88.07 | $23,430,137 |
| 2019-04-18 | $0.2211 | $0.2592 | $0.2211 | $0.2554 | $2.55 | $27,066,220 |
| 2019-04-19 | $0.2556 | $0.2559 | $0.1379 | $0.2225 | $682.46 | $23,583,041 |
| 2019-04-20 | $0.2226 | $0.2248 | $0.1122 | $0.1216 | $38.24 | $12,889,147 |
| 2019-04-21 | $0.1217 | $0.2575 | $0.1209 | $0.2211 | $25,919.84 | $23,433,503 |
| 2019-04-22 | $0.2210 | $0.2213 | $0.1117 | $0.1508 | $9.98 | $15,984,808 |
| 2019-04-23 | $0.1509 | $0.2354 | $0.1215 | $0.2327 | $27,200.88 | $24,655,657 |
| 2019-04-24 | $0.2325 | $0.2361 | $0.1386 | $0.2226 | $27,073.68 | $23,586,235 |
| 2019-04-25 | $0.2226 | $0.2255 | $0.1627 | $0.2119 | $28,579.33 | $22,455,094 |
| 2019-04-26 | $0.2126 | $0.2343 | $0.2102 | $0.2297 | $2.30 | $24,343,162 |
| 2019-04-27 | $0.2298 | $0.2317 | $0.1422 | $0.2152 | $240.78 | $22,805,996 |
| 2019-04-28 | $0.2152 | $0.2192 | $0.1449 | $0.2164 | $17.62 | $22,934,550 |
| 2019-04-29 | $0.2165 | $0.2174 | $0.1425 | $0.1437 | $17,915.35 | $15,225,668 |
| 2019-04-30 | $0.1437 | $0.2267 | $0.1436 | $0.2262 | $7.22 | $23,975,072 |