Identifier on Yobit: gcr_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-15 |
0.0137 USD |
9,799.3327 GCR |
0.0137 USD |
0.0108 USD |
0.0166 USD |
0.0157 USD |
| 2020-01-14 |
0.0156 USD |
5,494.8976 GCR |
0.0156 USD |
0.0141 USD |
0.0172 USD |
0.0142 USD |
| 2020-01-13 |
0.0131 USD |
4,770.7760 GCR |
0.0131 USD |
0.0086 USD |
0.0175 USD |
0.0151 USD |
| 2020-01-12 |
0.0172 USD |
2,444.9831 GCR |
0.0172 USD |
0.0168 USD |
0.0176 USD |
0.0168 USD |
| 2020-01-11 |
0.0183 USD |
4,578.7250 GCR |
0.0183 USD |
0.0169 USD |
0.0198 USD |
0.0169 USD |
| 2020-01-10 |
0.0206 USD |
6,831.2158 GCR |
0.0206 USD |
0.0197 USD |
0.0216 USD |
0.0216 USD |
| 2020-01-09 |
0.0220 USD |
0.0000 GCR |
0.0220 USD |
0.0220 USD |
0.0220 USD |
0.0220 USD |
| 2020-01-08 |
0.0214 USD |
3,097.2434 GCR |
0.0214 USD |
0.0208 USD |
0.0220 USD |
0.0220 USD |
| 2020-01-07 |
0.0208 USD |
752.8830 GCR |
0.0208 USD |
0.0200 USD |
0.0217 USD |
0.0217 USD |
| 2020-01-06 |
0.0215 USD |
129.7318 GCR |
0.0215 USD |
0.0215 USD |
0.0215 USD |
0.0215 USD |
| 2020-01-05 |
0.0211 USD |
25.8177 GCR |
0.0211 USD |
0.0211 USD |
0.0211 USD |
0.0211 USD |
| 2020-01-04 |
0.0223 USD |
2,286.4998 GCR |
0.0223 USD |
0.0213 USD |
0.0234 USD |
0.0213 USD |
| 2020-01-03 |
0.0248 USD |
1,329.6171 GCR |
0.0248 USD |
0.0226 USD |
0.0270 USD |
0.0253 USD |
| 2020-01-02 |
0.0274 USD |
1,593.6519 GCR |
0.0274 USD |
0.0226 USD |
0.0323 USD |
0.0253 USD |
| 2020-01-01 |
0.0202 USD |
2,188.8110 GCR |
0.0202 USD |
0.0197 USD |
0.0206 USD |
0.0206 USD |
| 2019-12-31 |
0.0207 USD |
2,034.9078 GCR |
0.0207 USD |
0.0186 USD |
0.0227 USD |
0.0227 USD |
| 2019-12-30 |
0.0191 USD |
2,468.2394 GCR |
0.0191 USD |
0.0182 USD |
0.0200 USD |
0.0182 USD |
| 2019-12-29 |
0.0220 USD |
6.0097 GCR |
0.0220 USD |
0.0220 USD |
0.0220 USD |
0.0220 USD |
| 2019-12-28 |
0.0226 USD |
49.8670 GCR |
0.0226 USD |
0.0223 USD |
0.0228 USD |
0.0228 USD |
| 2019-12-27 |
0.0212 USD |
1,593.7882 GCR |
0.0212 USD |
0.0197 USD |
0.0228 USD |
0.0228 USD |
| 2019-12-26 |
0.0215 USD |
978.8614 GCR |
0.0215 USD |
0.0209 USD |
0.0221 USD |
0.0220 USD |
| 2019-12-25 |
0.0214 USD |
497.6065 GCR |
0.0214 USD |
0.0213 USD |
0.0215 USD |
0.0215 USD |
| 2019-12-24 |
0.0214 USD |
468.1808 GCR |
0.0214 USD |
0.0214 USD |
0.0214 USD |
0.0214 USD |
| 2019-12-23 |
0.0228 USD |
0.0000 GCR |
0.0228 USD |
0.0228 USD |
0.0228 USD |
0.0228 USD |
| 2019-12-22 |
0.0228 USD |
0.0000 GCR |
0.0228 USD |
0.0228 USD |
0.0228 USD |
0.0228 USD |
| 2019-12-21 |
0.0219 USD |
109.4694 GCR |
0.0219 USD |
0.0210 USD |
0.0228 USD |
0.0228 USD |
| 2019-12-20 |
0.0179 USD |
49.3115 GCR |
0.0179 USD |
0.0179 USD |
0.0179 USD |
0.0179 USD |
| 2019-12-19 |
0.0172 USD |
553.1091 GCR |
0.0172 USD |
0.0169 USD |
0.0175 USD |
0.0175 USD |
| 2019-12-18 |
0.0169 USD |
56.5914 GCR |
0.0169 USD |
0.0169 USD |
0.0169 USD |
0.0169 USD |
| 2019-12-17 |
0.0163 USD |
1,100.4691 GCR |
0.0163 USD |
0.0156 USD |
0.0171 USD |
0.0156 USD |
| 2019-12-16 |
0.0177 USD |
595.3557 GCR |
0.0177 USD |
0.0176 USD |
0.0178 USD |
0.0178 USD |
| 2019-12-15 |
0.0177 USD |
595.3557 GCR |
0.0177 USD |
0.0176 USD |
0.0178 USD |
0.0178 USD |
| 2019-12-14 |
0.0176 USD |
270.2827 GCR |
0.0176 USD |
0.0168 USD |
0.0185 USD |
0.0168 USD |
| 2019-12-13 |
0.0180 USD |
292.7923 GCR |
0.0180 USD |
0.0176 USD |
0.0184 USD |
0.0184 USD |
| 2019-12-12 |
0.0196 USD |
3,533.8779 GCR |
0.0196 USD |
0.0180 USD |
0.0211 USD |
0.0180 USD |
| 2019-12-11 |
0.0221 USD |
1,078.7971 GCR |
0.0221 USD |
0.0213 USD |
0.0230 USD |
0.0230 USD |
| 2019-12-10 |
0.0219 USD |
1,521.3380 GCR |
0.0219 USD |
0.0213 USD |
0.0225 USD |
0.0218 USD |
| 2019-12-09 |
0.0248 USD |
1,403.9979 GCR |
0.0248 USD |
0.0238 USD |
0.0258 USD |
0.0250 USD |
| 2019-12-08 |
0.0249 USD |
1,652.2349 GCR |
0.0249 USD |
0.0233 USD |
0.0265 USD |
0.0233 USD |
| 2019-12-07 |
0.0249 USD |
2,389.0333 GCR |
0.0249 USD |
0.0249 USD |
0.0249 USD |
0.0249 USD |
| 2019-12-06 |
0.0247 USD |
0.0000 GCR |
0.0247 USD |
0.0247 USD |
0.0247 USD |
0.0247 USD |
| 2019-12-05 |
0.0242 USD |
1,658.8580 GCR |
0.0242 USD |
0.0238 USD |
0.0247 USD |
0.0247 USD |
| 2019-12-04 |
0.0246 USD |
1,846.6167 GCR |
0.0246 USD |
0.0238 USD |
0.0254 USD |
0.0238 USD |
| 2019-12-03 |
0.0240 USD |
1,962.4107 GCR |
0.0240 USD |
0.0220 USD |
0.0261 USD |
0.0220 USD |
| 2019-12-02 |
0.0265 USD |
2,293.4763 GCR |
0.0265 USD |
0.0225 USD |
0.0306 USD |
0.0236 USD |
| 2019-12-01 |
0.0303 USD |
20.4132 GCR |
0.0303 USD |
0.0303 USD |
0.0303 USD |
0.0303 USD |
| 2019-11-30 |
0.0361 USD |
0.0000 GCR |
0.0361 USD |
0.0361 USD |
0.0361 USD |
0.0361 USD |
| 2019-11-29 |
0.0360 USD |
204.1896 GCR |
0.0360 USD |
0.0359 USD |
0.0361 USD |
0.0361 USD |
| 2019-11-28 |
0.0298 USD |
0.0000 GCR |
0.0298 USD |
0.0298 USD |
0.0298 USD |
0.0298 USD |
| 2019-11-27 |
0.0304 USD |
103.7260 GCR |
0.0304 USD |
0.0282 USD |
0.0326 USD |
0.0298 USD |