Identifier on Yobit: gcr_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |