Global Virtual Coin(GVC)Vandaag
$0.006180
Global Virtual Coin Prijsgeschiedenis
(GVC)Tijdsperiode: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-29 | $0.005880 | $0.005958 | $0.005748 | $0.005836 | $55.26959 |
2025-08-28 | $0.005910 | $0.005997 | $0.005823 | $0.005898 | $751.4580 |
2025-08-27 | $0.006425 | $0.006531 | $0.005834 | $0.005979 | $2,681.374 |
2025-08-26 | $0.006437 | $0.006477 | $0.006214 | $0.006425 | $40.61978 |
2025-08-25 | $0.006499 | $0.006563 | $0.006331 | $0.006437 | $200.1568 |
2025-08-24 | $0.005921 | $0.006499 | $0.005825 | $0.006499 | $2,775.791 |
2025-08-23 | $0.005725 | $0.005954 | $0.005734 | $0.005921 | $537.4941 |
2025-08-22 | $0.005522 | $0.005747 | $0.005449 | $0.005719 | $22.78751 |
2025-08-21 | -- | $0.005548 | $0.005489 | -- | -- |
2025-08-20 | -- | $0.005465 | $0.005362 | -- | -- |
2025-08-19 | $0.005836 | $0.005941 | $0.005400 | $0.005412 | $2,437.441 |
2025-08-18 | $0.005970 | $0.005983 | $0.005745 | $0.005838 | $45.32106 |
2025-08-17 | $0.005827 | $0.005983 | $0.005825 | $0.005970 | $13.48935 |
2025-08-16 | -- | $0.005935 | $0.005788 | -- | -- |
2025-08-15 | -- | $0.005892 | $0.005745 | -- | -- |
2025-08-14 | $0.005884 | $0.006052 | $0.005801 | $0.005927 | $18.98602 |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-03
Global Virtual Coin(GVC)
