Identifier on Yobit: gcr_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-06 |
0.0213 USD |
380.9947 GCR |
0.0213 USD |
0.0212 USD |
0.0213 USD |
0.0213 USD |
| 2019-09-05 |
0.0202 USD |
652.9192 GCR |
0.0202 USD |
0.0194 USD |
0.0210 USD |
0.0194 USD |
| 2019-09-04 |
0.0216 USD |
1,389.9976 GCR |
0.0216 USD |
0.0211 USD |
0.0221 USD |
0.0211 USD |
| 2019-09-03 |
0.0229 USD |
945.6032 GCR |
0.0229 USD |
0.0221 USD |
0.0238 USD |
0.0221 USD |
| 2019-09-02 |
0.0214 USD |
0.0000 GCR |
0.0214 USD |
0.0214 USD |
0.0214 USD |
0.0214 USD |
| 2019-09-01 |
0.0214 USD |
0.0000 GCR |
0.0214 USD |
0.0214 USD |
0.0214 USD |
0.0214 USD |
| 2019-08-31 |
0.0214 USD |
0.0000 GCR |
0.0214 USD |
0.0214 USD |
0.0214 USD |
0.0214 USD |
| 2019-08-30 |
0.0214 USD |
26.1568 GCR |
0.0214 USD |
0.0214 USD |
0.0214 USD |
0.0214 USD |
| 2019-08-29 |
0.0226 USD |
511.5034 GCR |
0.0226 USD |
0.0226 USD |
0.0227 USD |
0.0226 USD |
| 2019-08-28 |
0.0270 USD |
2,285.6176 GCR |
0.0270 USD |
0.0240 USD |
0.0300 USD |
0.0240 USD |
| 2019-08-27 |
0.0247 USD |
30.3995 GCR |
0.0247 USD |
0.0247 USD |
0.0247 USD |
0.0247 USD |
| 2019-08-26 |
0.0258 USD |
20.8502 GCR |
0.0258 USD |
0.0258 USD |
0.0258 USD |
0.0258 USD |
| 2019-08-25 |
0.0280 USD |
29.5556 GCR |
0.0280 USD |
0.0280 USD |
0.0280 USD |
0.0280 USD |
| 2019-08-24 |
0.0280 USD |
116.9223 GCR |
0.0280 USD |
0.0280 USD |
0.0280 USD |
0.0280 USD |
| 2019-08-23 |
0.0286 USD |
131.1213 GCR |
0.0286 USD |
0.0272 USD |
0.0300 USD |
0.0272 USD |
| 2019-08-22 |
0.0300 USD |
50.0662 GCR |
0.0300 USD |
0.0300 USD |
0.0300 USD |
0.0300 USD |
| 2019-08-21 |
0.0289 USD |
0.0000 GCR |
0.0289 USD |
0.0289 USD |
0.0289 USD |
0.0289 USD |
| 2019-08-20 |
0.0272 USD |
431.4601 GCR |
0.0272 USD |
0.0255 USD |
0.0289 USD |
0.0289 USD |
| 2019-08-19 |
0.0238 USD |
580.6280 GCR |
0.0238 USD |
0.0221 USD |
0.0255 USD |
0.0255 USD |
| 2019-08-18 |
0.0247 USD |
2,134.1789 GCR |
0.0247 USD |
0.0210 USD |
0.0284 USD |
0.0245 USD |
| 2019-08-17 |
0.0271 USD |
206.9657 GCR |
0.0271 USD |
0.0254 USD |
0.0288 USD |
0.0286 USD |
| 2019-08-16 |
0.0289 USD |
24.2634 GCR |
0.0289 USD |
0.0289 USD |
0.0289 USD |
0.0289 USD |
| 2019-08-15 |
0.0299 USD |
227.1075 GCR |
0.0299 USD |
0.0288 USD |
0.0310 USD |
0.0288 USD |
| 2019-08-14 |
0.0308 USD |
389.5271 GCR |
0.0308 USD |
0.0305 USD |
0.0310 USD |
0.0305 USD |
| 2019-08-13 |
0.0345 USD |
311.9286 GCR |
0.0345 USD |
0.0323 USD |
0.0367 USD |
0.0323 USD |
| 2019-08-12 |
0.0335 USD |
880.1587 GCR |
0.0335 USD |
0.0300 USD |
0.0370 USD |
0.0370 USD |
| 2019-08-11 |
0.0464 USD |
553.2527 GCR |
0.0464 USD |
0.0289 USD |
0.0640 USD |
0.0289 USD |
| 2019-08-10 |
0.0353 USD |
315.9413 GCR |
0.0353 USD |
0.0339 USD |
0.0368 USD |
0.0339 USD |
| 2019-08-09 |
0.0345 USD |
16,369.8177 GCR |
0.0345 USD |
0.0326 USD |
0.0364 USD |
0.0364 USD |
| 2019-08-08 |
0.0413 USD |
0.0000 GCR |
0.0413 USD |
0.0413 USD |
0.0413 USD |
0.0413 USD |
| 2019-08-07 |
0.0413 USD |
0.0000 GCR |
0.0413 USD |
0.0413 USD |
0.0413 USD |
0.0413 USD |
| 2019-08-06 |
0.0413 USD |
24.2136 GCR |
0.0413 USD |
0.0413 USD |
0.0413 USD |
0.0413 USD |
| 2019-08-05 |
0.0466 USD |
0.0000 GCR |
0.0466 USD |
0.0466 USD |
0.0466 USD |
0.0466 USD |
| 2019-08-04 |
0.0415 USD |
0.0000 GCR |
0.0415 USD |
0.0415 USD |
0.0415 USD |
0.0415 USD |
| 2019-08-03 |
0.0441 USD |
259.0941 GCR |
0.0441 USD |
0.0415 USD |
0.0467 USD |
0.0415 USD |
| 2019-08-02 |
0.0457 USD |
240.3571 GCR |
0.0457 USD |
0.0457 USD |
0.0457 USD |
0.0457 USD |
| 2019-08-01 |
0.0496 USD |
2,104.2058 GCR |
0.0496 USD |
0.0451 USD |
0.0542 USD |
0.0499 USD |
| 2019-07-31 |
0.0499 USD |
2,816.7227 GCR |
0.0499 USD |
0.0299 USD |
0.0699 USD |
0.0699 USD |
| 2019-07-30 |
0.0251 USD |
1,705.7077 GCR |
0.0251 USD |
0.0196 USD |
0.0306 USD |
0.0306 USD |
| 2019-07-29 |
0.0372 USD |
543.6812 GCR |
0.0372 USD |
0.0370 USD |
0.0373 USD |
0.0370 USD |
| 2019-07-28 |
0.0464 USD |
271.1178 GCR |
0.0464 USD |
0.0381 USD |
0.0547 USD |
0.0424 USD |
| 2019-07-27 |
0.0547 USD |
887.6867 GCR |
0.0547 USD |
0.0531 USD |
0.0563 USD |
0.0531 USD |
| 2019-07-26 |
0.0587 USD |
3,110.5209 GCR |
0.0587 USD |
0.0557 USD |
0.0617 USD |
0.0557 USD |
| 2019-07-25 |
0.0607 USD |
421.0237 GCR |
0.0607 USD |
0.0575 USD |
0.0639 USD |
0.0617 USD |
| 2019-07-24 |
0.0591 USD |
527.6978 GCR |
0.0591 USD |
0.0557 USD |
0.0625 USD |
0.0557 USD |
| 2019-07-23 |
0.0671 USD |
276.4177 GCR |
0.0671 USD |
0.0619 USD |
0.0723 USD |
0.0619 USD |
| 2019-07-22 |
0.0609 USD |
1,317.4386 GCR |
0.0609 USD |
0.0555 USD |
0.0663 USD |
0.0626 USD |
| 2019-07-21 |
0.0671 USD |
1,177.4576 GCR |
0.0671 USD |
0.0575 USD |
0.0767 USD |
0.0600 USD |
| 2019-07-20 |
0.0941 USD |
1,967.2279 GCR |
0.0941 USD |
0.0683 USD |
0.1200 USD |
0.0728 USD |
| 2019-07-19 |
0.1079 USD |
2,687.9223 GCR |
0.1079 USD |
0.0976 USD |
0.1181 USD |
0.1100 USD |