Global Virtual Coin(GVC)Heute
$0.011076
Global Virtual Coin Preisverlauf
(GVC)Zeitraum: 2024-09-18 ~ 2025-09-19
2024-09-18
2025-09-19
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-18 | $0.012477 | $0.012530 | $0.010887 | $0.011236 | $7,308.115 |
2025-09-17 | $0.011452 | $0.012669 | $0.011686 | $0.012477 | $4,128.367 |
2025-09-16 | $0.009495 | $0.011709 | $0.009499 | $0.011452 | $13,330.65 |
2025-09-15 | $0.009311 | $0.009590 | $0.009239 | $0.009495 | $1,029.954 |
2025-09-14 | $0.009411 | $0.009545 | $0.009276 | $0.009311 | $1,074.043 |
2025-09-13 | $0.009125 | $0.009453 | $0.009127 | $0.009411 | $503.1504 |
2025-09-12 | $0.009158 | $0.009317 | $0.009113 | $0.009123 | $1,094.860 |
2025-09-11 | -- | $0.009287 | $0.009158 | -- | -- |
2025-09-10 | -- | $0.009106 | $0.008945 | -- | -- |
2025-09-09 | $0.009182 | $0.009183 | $0.008927 | $0.008938 | $448.9182 |
2025-09-08 | $0.009110 | $0.009206 | $0.009059 | $0.009189 | $51.32259 |
2025-09-07 | $0.008857 | $0.011448 | $0.008853 | $0.009110 | $33,862.47 |
2025-09-06 | $0.007467 | $0.008911 | $0.007464 | $0.008845 | $5,098.098 |
2025-09-05 | $0.006495 | $0.007470 | $0.006477 | $0.007467 | $4,879.198 |
2025-09-04 | $0.006291 | $0.006522 | $0.006211 | $0.006495 | $1,195.304 |
2025-09-03 | $0.006310 | $0.006338 | $0.006176 | $0.006291 | $578.6194 |
2025-09-02 | -- | $0.006344 | $0.006116 | $0.006310 | $2,164.035 |
2025-09-01 | -- | $0.005876 | $0.005768 | -- | -- |
2025-08-31 | $0.005888 | $0.005875 | $0.005785 | $0.005817 | $467.6777 |
2025-08-30 | $0.005836 | $0.005927 | $0.005845 | $0.005891 | $370.2130 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-19
Global Virtual Coin(GVC)
