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 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.03343 | $0.03448 | $0.03048 | $0.03430 | $3.58 | $3,634,301 |
| 2019-10-02 | $0.03430 | $0.03478 | $0.03296 | $0.03478 | $3.63 | $3,685,768 |
| 2019-10-03 | $0.03478 | $0.03507 | $0.03387 | $0.03454 | $3.61 | $3,660,615 |
| 2019-10-04 | $0.03452 | $0.03453 | $0.01918 | $0.02017 | $2.02 | $2,137,734 |
| 2019-10-05 | $0.02017 | $0.02150 | $0.02008 | $0.02146 | $2.15 | $2,274,453 |
| 2019-10-06 | $0.02142 | $0.02180 | $0.02132 | $0.02149 | $2.15 | $2,276,901 |
| 2019-10-07 | $0.02149 | $0.02162 | $0.01712 | $0.01784 | $105.63 | $1,890,247 |
| 2019-10-08 | $0.01783 | $0.02333 | $0.01783 | $0.02313 | $2.31 | $2,450,638 |
| 2019-10-09 | $0.02313 | $0.02437 | $0.02293 | $0.02420 | $2.42 | $2,564,386 |
| 2019-10-10 | $0.02417 | $0.02460 | $0.02347 | $0.02423 | $2.43 | $2,567,195 |
| 2019-10-11 | $0.02424 | $0.02472 | $0.01846 | $0.01847 | $17.03 | $1,957,325 |
| 2019-10-12 | $0.01847 | $0.02269 | $0.01846 | $0.02199 | $2.20 | $2,330,476 |
| 2019-10-13 | $0.02199 | $0.02237 | $0.02179 | $0.02234 | $2.24 | $2,367,669 |
| 2019-10-14 | $0.02234 | $0.02372 | $0.02233 | $0.02364 | $2.37 | $2,505,622 |
| 2019-10-15 | $0.02365 | $0.02375 | $0.01949 | $0.01961 | $1.96 | $2,078,032 |
| 2019-10-16 | $0.01961 | $0.02213 | $0.01926 | $0.02210 | $2.21 | $2,341,685 |
| 2019-10-17 | $0.02207 | $0.02207 | $0.02089 | $0.02120 | $2.12 | $2,246,502 |
| 2019-10-18 | $0.02120 | $0.02186 | $0.02017 | $0.02017 | $2.02 | $2,136,956 |
| 2019-10-19 | $0.02017 | $0.02285 | $0.01781 | $0.02284 | $2.29 | $2,419,852 |
| 2019-10-20 | $0.02284 | $0.02318 | $0.02259 | $0.02304 | $2.31 | $2,441,565 |
| 2019-10-21 | $0.02304 | $0.02435 | $0.02247 | $0.02301 | $2.30 | $2,438,420 |
| 2019-10-22 | $0.02302 | $0.02317 | $0.02107 | $0.02176 | $2.18 | $2,306,371 |
| 2019-10-23 | $0.02177 | $0.02254 | $0.01994 | $0.02048 | $2.05 | $2,170,340 |
| 2019-10-24 | $0.02049 | $0.02145 | $0.02032 | $0.02127 | $2.13 | $2,253,645 |
| 2019-10-25 | $0.02127 | $0.03760 | $0.01877 | $0.03555 | $3.56 | $3,767,006 |
| 2019-10-26 | $0.03502 | $0.03728 | $0.01901 | $0.01958 | $62.97 | $2,074,864 |
| 2019-10-27 | $0.01958 | $0.02430 | $0.01929 | $0.02387 | $2.39 | $2,529,726 |
| 2019-10-28 | $0.02387 | $0.02430 | $0.02346 | $0.02366 | $2.37 | $2,507,123 |
| 2019-10-29 | $0.02363 | $0.02470 | $0.02353 | $0.02455 | $2.46 | $2,601,091 |
| 2019-10-30 | $0.02454 | $0.02465 | $0.02355 | $0.02392 | $2.39 | $2,534,245 |
| 2019-10-31 | $0.02394 | $0.02441 | $0.02344 | $0.02374 | $2.38 | $2,515,955 |