Crypto exchange Yobit

Market Global Currency Reserve (GCR) / USD

Identifier on Yobit: gcr_usd
Date Price Volume Open Low High Close
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
2019-07-18 0.1214 USD 1,706.5456 GCR 0.1214 USD 0.0976 USD 0.1452 USD 0.0976 USD
2019-07-17 0.1446 USD 8,160.1268 GCR 0.1446 USD 0.1164 USD 0.1729 USD 0.1453 USD
2019-07-16 0.1483 USD 1,932.6193 GCR 0.1483 USD 0.1200 USD 0.1766 USD 0.1552 USD
2019-07-15 0.1017 USD 2,690.5495 GCR 0.1017 USD 0.0925 USD 0.1109 USD 0.1109 USD
2019-07-14 0.0817 USD 7,483.5200 GCR 0.0817 USD 0.0434 USD 0.1200 USD 0.0988 USD
2019-07-13 0.0542 USD 18.7002 GCR 0.0542 USD 0.0508 USD 0.0577 USD 0.0577 USD
2019-07-12 0.0466 USD 200.2166 GCR 0.0466 USD 0.0424 USD 0.0508 USD 0.0508 USD
2019-07-11 0.0414 USD 608.5869 GCR 0.0414 USD 0.0400 USD 0.0429 USD 0.0424 USD
2019-07-10 0.0399 USD 544.4694 GCR 0.0399 USD 0.0394 USD 0.0405 USD 0.0400 USD
2019-07-09 0.0452 USD 1,624.4436 GCR 0.0452 USD 0.0398 USD 0.0507 USD 0.0405 USD
2019-07-08 0.0434 USD 9,945.5892 GCR 0.0434 USD 0.0306 USD 0.0562 USD 0.0562 USD
2019-07-07 0.0273 USD 234.7590 GCR 0.0273 USD 0.0240 USD 0.0306 USD 0.0306 USD
2019-07-06 0.0171 USD 0.0000 GCR 0.0171 USD 0.0171 USD 0.0171 USD 0.0171 USD
2019-07-05 0.0205 USD 75.7090 GCR 0.0205 USD 0.0171 USD 0.0240 USD 0.0171 USD
2019-07-04 0.0171 USD 0.0000 GCR 0.0171 USD 0.0171 USD 0.0171 USD 0.0171 USD
2019-07-03 0.0198 USD 95.2723 GCR 0.0198 USD 0.0171 USD 0.0225 USD 0.0171 USD
2019-07-02 0.0200 USD 0.0000 GCR 0.0200 USD 0.0200 USD 0.0200 USD 0.0200 USD
2019-07-01 0.0191 USD 2,920.1218 GCR 0.0191 USD 0.0181 USD 0.0200 USD 0.0200 USD
2019-06-30 0.0171 USD 4,807.9643 GCR 0.0171 USD 0.0171 USD 0.0172 USD 0.0171 USD
2019-06-29 0.0208 USD 933.1585 GCR 0.0208 USD 0.0171 USD 0.0245 USD 0.0171 USD