GCoin(GC)Hoy
$0.018357
GCoin Historial de precios
(GC)Periodo de tiempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.018286 | $0.019255 | $0.018034 | $0.018225 | $11,647.61 |
2025-09-14 | $0.018350 | $0.021160 | $0.017241 | $0.018187 | $39,457.10 |
2025-09-13 | $0.015729 | $0.018813 | $0.015768 | $0.018350 | $35,949.69 |
2025-09-12 | $0.013348 | $0.015825 | $0.013340 | $0.015729 | $13,750.17 |
2025-09-11 | $0.013618 | $0.014155 | $0.013335 | $0.013342 | $6,378.727 |
2025-09-10 | $0.013660 | $0.013899 | $0.013107 | $0.013618 | $4,899.190 |
2025-09-09 | $0.013148 | $0.013751 | $0.012959 | $0.013660 | $846.8719 |
2025-09-08 | $0.013630 | $0.013722 | $0.012963 | $0.013148 | $4,183.006 |
2025-09-07 | $0.012798 | $0.013646 | $0.012748 | $0.013585 | $783.5349 |
2025-09-06 | $0.013679 | $0.013703 | $0.012754 | $0.012798 | $3,970.807 |
2025-09-05 | $0.013136 | $0.013994 | $0.012830 | $0.013602 | $1,905.853 |
2025-09-04 | $0.014237 | $0.014269 | $0.013116 | $0.013136 | $2,435.425 |
2025-09-03 | $0.013419 | $0.014416 | $0.013429 | $0.014237 | $1,177.381 |
2025-09-02 | $0.013196 | $0.013669 | $0.012856 | $0.013496 | $4,419.088 |
2025-09-01 | $0.013727 | $0.013882 | $0.013105 | $0.013198 | $1,200.420 |
2025-08-31 | $0.013857 | $0.013986 | $0.013551 | $0.013732 | $535.0604 |
2025-08-30 | $0.013828 | $0.014140 | $0.013580 | $0.013857 | $1,343.523 |
2025-08-29 | $0.015182 | $0.015243 | $0.013809 | $0.013847 | $7,024.070 |
2025-08-28 | $0.016686 | $0.017012 | $0.015169 | $0.015169 | $12,302.52 |
2025-08-27 | $0.016239 | $0.016916 | $0.016237 | $0.016686 | $1,555.296 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-16
GCoin(GC)
