Identifier on Yobit: gcr_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-28 |
0.0165 USD |
241.2021 GCR |
0.0165 USD |
0.0157 USD |
0.0172 USD |
0.0172 USD |
| 2019-06-27 |
0.0163 USD |
6,309.3224 GCR |
0.0163 USD |
0.0130 USD |
0.0196 USD |
0.0130 USD |
| 2019-06-26 |
0.0184 USD |
18,536.5868 GCR |
0.0184 USD |
0.0100 USD |
0.0267 USD |
0.0148 USD |
| 2019-06-25 |
0.0220 USD |
457.2563 GCR |
0.0220 USD |
0.0200 USD |
0.0241 USD |
0.0241 USD |
| 2019-06-24 |
0.0227 USD |
606.8741 GCR |
0.0227 USD |
0.0209 USD |
0.0245 USD |
0.0245 USD |
| 2019-06-23 |
0.0212 USD |
0.0000 GCR |
0.0212 USD |
0.0212 USD |
0.0212 USD |
0.0212 USD |
| 2019-06-22 |
0.0212 USD |
101.0000 GCR |
0.0212 USD |
0.0212 USD |
0.0212 USD |
0.0212 USD |
| 2019-06-21 |
0.0183 USD |
163.2499 GCR |
0.0183 USD |
0.0171 USD |
0.0196 USD |
0.0171 USD |
| 2019-06-20 |
0.0221 USD |
33.8608 GCR |
0.0221 USD |
0.0221 USD |
0.0221 USD |
0.0221 USD |
| 2019-06-19 |
0.0253 USD |
0.0000 GCR |
0.0253 USD |
0.0253 USD |
0.0253 USD |
0.0253 USD |
| 2019-06-18 |
0.0253 USD |
40.0807 GCR |
0.0253 USD |
0.0253 USD |
0.0253 USD |
0.0253 USD |
| 2019-06-17 |
0.0277 USD |
690.8495 GCR |
0.0277 USD |
0.0264 USD |
0.0290 USD |
0.0264 USD |
| 2019-06-16 |
0.0273 USD |
1,109.7439 GCR |
0.0273 USD |
0.0270 USD |
0.0277 USD |
0.0277 USD |
| 2019-06-15 |
0.0201 USD |
0.0000 GCR |
0.0201 USD |
0.0201 USD |
0.0201 USD |
0.0201 USD |
| 2019-06-14 |
0.0201 USD |
0.0000 GCR |
0.0201 USD |
0.0201 USD |
0.0201 USD |
0.0201 USD |
| 2019-06-13 |
0.0201 USD |
0.0000 GCR |
0.0201 USD |
0.0201 USD |
0.0201 USD |
0.0201 USD |
| 2019-06-12 |
0.0201 USD |
0.0000 GCR |
0.0201 USD |
0.0201 USD |
0.0201 USD |
0.0201 USD |
| 2019-06-11 |
0.0201 USD |
349.9800 GCR |
0.0201 USD |
0.0201 USD |
0.0201 USD |
0.0201 USD |
| 2019-06-10 |
0.0274 USD |
65.9957 GCR |
0.0274 USD |
0.0274 USD |
0.0274 USD |
0.0274 USD |
| 2019-06-09 |
0.0245 USD |
0.0000 GCR |
0.0245 USD |
0.0245 USD |
0.0245 USD |
0.0245 USD |
| 2019-06-08 |
0.0245 USD |
0.0000 GCR |
0.0245 USD |
0.0245 USD |
0.0245 USD |
0.0245 USD |
| 2019-06-07 |
0.0245 USD |
173.2303 GCR |
0.0245 USD |
0.0245 USD |
0.0245 USD |
0.0245 USD |
| 2019-06-06 |
0.0221 USD |
155.8458 GCR |
0.0221 USD |
0.0221 USD |
0.0221 USD |
0.0221 USD |
| 2019-06-05 |
0.0225 USD |
0.0000 GCR |
0.0225 USD |
0.0225 USD |
0.0225 USD |
0.0225 USD |
| 2019-06-04 |
0.0225 USD |
0.0000 GCR |
0.0225 USD |
0.0225 USD |
0.0225 USD |
0.0225 USD |
| 2019-06-03 |
0.0225 USD |
0.0000 GCR |
0.0225 USD |
0.0225 USD |
0.0225 USD |
0.0225 USD |
| 2019-06-02 |
0.0225 USD |
0.0000 GCR |
0.0225 USD |
0.0225 USD |
0.0225 USD |
0.0225 USD |
| 2019-06-01 |
0.0246 USD |
89.1285 GCR |
0.0246 USD |
0.0225 USD |
0.0268 USD |
0.0225 USD |
| 2019-05-31 |
0.0260 USD |
0.0000 GCR |
0.0260 USD |
0.0260 USD |
0.0260 USD |
0.0260 USD |
| 2019-05-30 |
0.0260 USD |
233.6420 GCR |
0.0260 USD |
0.0260 USD |
0.0260 USD |
0.0260 USD |
| 2019-05-29 |
0.0235 USD |
783.0392 GCR |
0.0235 USD |
0.0221 USD |
0.0249 USD |
0.0221 USD |
| 2019-05-28 |
0.0274 USD |
180.2157 GCR |
0.0274 USD |
0.0269 USD |
0.0280 USD |
0.0269 USD |
| 2019-05-27 |
0.0309 USD |
90.3955 GCR |
0.0309 USD |
0.0277 USD |
0.0342 USD |
0.0280 USD |
| 2019-05-26 |
0.0286 USD |
1,877.1565 GCR |
0.0286 USD |
0.0221 USD |
0.0350 USD |
0.0221 USD |
| 2019-05-25 |
0.0306 USD |
962.1832 GCR |
0.0306 USD |
0.0241 USD |
0.0370 USD |
0.0294 USD |
| 2019-05-24 |
0.0190 USD |
1,276.9980 GCR |
0.0190 USD |
0.0160 USD |
0.0220 USD |
0.0207 USD |
| 2019-05-23 |
0.0190 USD |
394.4218 GCR |
0.0190 USD |
0.0160 USD |
0.0220 USD |
0.0160 USD |
| 2019-05-22 |
0.0250 USD |
3,740.3062 GCR |
0.0250 USD |
0.0240 USD |
0.0261 USD |
0.0240 USD |
| 2019-05-21 |
0.0264 USD |
0.0000 GCR |
0.0264 USD |
0.0264 USD |
0.0264 USD |
0.0264 USD |
| 2019-05-20 |
0.0264 USD |
50.9610 GCR |
0.0264 USD |
0.0264 USD |
0.0264 USD |
0.0264 USD |
| 2019-05-19 |
0.0282 USD |
0.0000 GCR |
0.0282 USD |
0.0282 USD |
0.0282 USD |
0.0282 USD |
| 2019-05-18 |
0.0282 USD |
0.0000 GCR |
0.0282 USD |
0.0282 USD |
0.0282 USD |
0.0282 USD |
| 2019-05-17 |
0.0282 USD |
875.7775 GCR |
0.0282 USD |
0.0282 USD |
0.0282 USD |
0.0282 USD |
| 2019-05-16 |
0.0301 USD |
462.7378 GCR |
0.0301 USD |
0.0282 USD |
0.0320 USD |
0.0320 USD |
| 2019-05-15 |
0.0301 USD |
497.3815 GCR |
0.0301 USD |
0.0281 USD |
0.0320 USD |
0.0310 USD |
| 2019-05-14 |
0.0319 USD |
62.4821 GCR |
0.0319 USD |
0.0319 USD |
0.0320 USD |
0.0320 USD |
| 2019-05-13 |
0.0285 USD |
28,993.5489 GCR |
0.0285 USD |
0.0240 USD |
0.0330 USD |
0.0292 USD |
| 2019-05-12 |
0.0261 USD |
2,066.6665 GCR |
0.0261 USD |
0.0212 USD |
0.0310 USD |
0.0310 USD |
| 2019-05-11 |
0.0370 USD |
0.0000 GCR |
0.0370 USD |
0.0370 USD |
0.0370 USD |
0.0370 USD |
| 2019-05-10 |
0.0343 USD |
720.2031 GCR |
0.0343 USD |
0.0316 USD |
0.0370 USD |
0.0370 USD |