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 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.2260 | $0.2438 | $0.1663 | $0.1676 | $22,191.48 | $17,755,886 |
| 2019-05-02 | $0.1676 | $0.2285 | $0.1672 | $0.2247 | $8.15 | $23,811,925 |
| 2019-05-03 | $0.2247 | $0.2400 | $0.1876 | $0.2354 | $31,158.32 | $24,945,160 |
| 2019-05-04 | $0.2354 | $0.2406 | $0.1797 | $0.2340 | $19.71 | $24,792,192 |
| 2019-05-05 | $0.2339 | $0.2375 | $0.2276 | $0.2318 | $28,911.56 | $24,558,862 |
| 2019-05-06 | $0.2316 | $0.2320 | $0.1863 | $0.1909 | $70.37 | $20,233,630 |
| 2019-05-07 | $0.1909 | $0.2284 | $0.1909 | $0.2200 | $29,705.15 | $23,310,821 |
| 2019-05-08 | $0.2198 | $0.2403 | $0.1929 | $0.2395 | $221.54 | $25,381,268 |
| 2019-05-09 | $0.2395 | $0.2506 | $0.1991 | $0.2037 | $25,768.11 | $21,589,503 |
| 2019-05-10 | $0.2036 | $0.2520 | $0.2030 | $0.2463 | $2.46 | $26,097,782 |
| 2019-05-11 | $0.2462 | $0.2765 | $0.2461 | $0.2693 | $17.82 | $28,534,997 |
| 2019-05-12 | $0.2693 | $0.2765 | $0.1829 | $0.2435 | $35,208.17 | $25,808,151 |
| 2019-05-13 | $0.2435 | $0.2557 | $0.1752 | $0.2468 | $35.69 | $26,148,663 |
| 2019-05-14 | $0.2469 | $0.2534 | $0.2072 | $0.2401 | $416.49 | $25,440,426 |
| 2019-05-15 | $0.2399 | $0.3349 | $0.2374 | $0.2453 | $43,966.93 | $25,995,250 |
| 2019-05-16 | $0.2451 | $0.2493 | $0.2304 | $0.2361 | $42,319.44 | $25,021,462 |
| 2019-05-17 | $0.2359 | $0.3868 | $0.2359 | $0.3462 | $4.21 | $36,688,441 |
| 2019-05-18 | $0.3462 | $0.3591 | $0.3361 | $0.3371 | $4.10 | $35,716,935 |
| 2019-05-19 | $0.3370 | $0.3842 | $0.3347 | $0.3768 | $4.58 | $39,924,902 |
| 2019-05-20 | $0.3767 | $0.3772 | $0.3550 | $0.3648 | $4.43 | $38,661,383 |
| 2019-05-21 | $0.3650 | $0.3667 | $0.2345 | $0.2381 | $39,998.89 | $25,228,691 |
| 2019-05-22 | $0.2381 | $0.3762 | $0.2358 | $0.3523 | $4.28 | $37,330,843 |
| 2019-05-23 | $0.3523 | $0.3646 | $0.3405 | $0.3603 | $4.38 | $38,180,087 |
| 2019-05-24 | $0.3604 | $0.3624 | $0.1084 | $0.1088 | $22,877.71 | $11,525,826 |
| 2019-05-25 | $0.1088 | $0.9382 | $0.05687 | $0.3056 | $23,563.31 | $32,386,049 |
| 2019-05-26 | $0.3056 | $0.3066 | $0.1010 | $0.2777 | $60,691.73 | $29,425,012 |
| 2019-05-27 | $0.2778 | $0.2836 | $0.1264 | $0.2633 | $23,811.78 | $27,906,418 |
| 2019-05-28 | $0.2632 | $0.4069 | $0.2585 | $0.4000 | $11.54 | $42,391,359 |
| 2019-05-29 | $0.3999 | $0.3999 | $0.2466 | $0.2484 | $43,937.31 | $26,325,526 |
| 2019-05-30 | $0.2484 | $0.2501 | $0.1136 | $0.2218 | $41,419.55 | $23,502,446 |
| 2019-05-31 | $0.2218 | $0.2317 | $0.1094 | $0.2315 | $346.60 | $24,526,445 |