GCOIN
排名 481
Other digital asset
Playnance
$0.001799
+6.25% 24H
-15.50% 7D
市值
市值
$45.03M
0.00% 占市场
完全稀释
完全稀释
$45.03M
+0.00% 高于市值
成交量，24h
成交量，24h
$104,331
0.23% 占市值
流通中
流通中
25.03B GCOIN
的 77.00B 最大值
距历史高点
距历史高点
-40.00%
高点于 14 May 2026
波动率，30d
波动率，30d
149.6%
由每日波动年化计算
最近 400 条每日观测数据列示如下。下载文件包含我们持有的全部观测记录。 150 每日存储的观测数据
| 日期 | 价格 | 市值 | 成交量 |
|---|---|---|---|
| 2026-08-27 | $0.002105 | $52.67M | $327,264 |
| 2026-08-26 | $0.002237 | $55.98M | $380,378 |
| 2026-08-25 | $0.002136 | $53.46M | $188,073 |
| 2026-08-24 | $0.002181 | $54.58M | $377,288 |
| 2026-08-23 | $0.002196 | $54.95M | $443,684 |
| 2026-08-22 | $0.002203 | $55.14M | $344,340 |
| 2026-08-21 | $0.002384 | $59.67M | $456,448 |
| 2026-08-20 | $0.002441 | $61.08M | $462,165 |
| 2026-08-19 | $0.002234 | $55.91M | $446,041 |
| 2026-08-18 | $0.002091 | $52.32M | $461,128 |
| 2026-08-17 | $0.001915 | $47.92M | $221,341 |
| 2026-08-16 | $0.001773 | $44.37M | $443,840 |
| 2026-08-15 | $0.001814 | $45.39M | $119,459 |
| 2026-08-14 | $0.001812 | $45.35M | $370,537 |
| 2026-08-13 | $0.001619 | $40.53M | $153,929 |
| 2026-08-12 | $0.001198 | $29.98M | $191,493 |
| 2026-08-11 | $0.001189 | $29.75M | $444,989 |
| 2026-08-10 | $0.001168 | $29.22M | $375,907 |
| 2026-08-09 | $0.001141 | $28.55M | $409,705 |
| 2026-08-08 | $0.001189 | $29.76M | $397,756 |
| 2026-08-07 | $0.001211 | $30.32M | $422,398 |
| 2026-08-06 | $0.001317 | $32.95M | $401,448 |
| 2026-08-05 | $0.001444 | $36.14M | $455,674 |
| 2026-08-04 | $0.001629 | $40.77M | $136,650 |
| 2026-08-03 | $0.001620 | $40.54M | $475,960 |
| 2026-08-02 | $0.001635 | $40.93M | $441,082 |
| 2026-08-01 | $0.001645 | $41.16M | $532,726 |
| 2026-07-31 | $0.001708 | $42.74M | $133,863 |
| 2026-07-30 | $0.001745 | $43.66M | $437,906 |
| 2026-07-29 | $0.001742 | $43.60M | $161,332 |
| 2026-07-28 | $0.001791 | $44.83M | $358,193 |
| 2026-07-27 | $0.002128 | $53.26M | $155,716 |
| 2026-07-26 | $0.002212 | $55.36M | $607,071 |
| 2026-07-25 | $0.002297 | $57.47M | $617,526 |
| 2026-07-24 | $0.002362 | $59.11M | $607,247 |
| 2026-07-23 | $0.002351 | $58.83M | $589,640 |
| 2026-07-22 | $0.002324 | $58.17M | $558,408 |
| 2026-07-21 | $0.002302 | $57.60M | $550,726 |
| 2026-07-20 | $0.002321 | $58.08M | $579,449 |
| 2026-07-19 | $0.002357 | $58.98M | $601,963 |
| 2026-07-18 | $0.002341 | $58.58M | $563,692 |
| 2026-07-17 | $0.002251 | $56.34M | $497,379 |
| 2026-07-16 | $0.002275 | $56.94M | $506,485 |
| 2026-07-15 | $0.002295 | $57.44M | $568,203 |
| 2026-07-14 | $0.002301 | $57.58M | $552,259 |
| 2026-07-13 | $0.002250 | $56.31M | $292,253 |
| 2026-07-12 | $0.002374 | $59.40M | $292,968 |
| 2026-07-11 | $0.002472 | $61.87M | $580,643 |
| 2026-07-10 | $0.002496 | $62.47M | $587,807 |
| 2026-07-09 | $0.002417 | $60.48M | $579,682 |
| 2026-07-08 | $0.002388 | $59.77M | $568,342 |
| 2026-07-07 | $0.002274 | $56.90M | $561,393 |
| 2026-07-06 | $0.002282 | $57.11M | $563,380 |
| 2026-07-05 | $0.002260 | $56.56M | $531,382 |
| 2026-07-04 | $0.002441 | $61.09M | $565,725 |
| 2026-07-03 | $0.002407 | $60.23M | $540,787 |
| 2026-07-02 | $0.002489 | $62.30M | $534,112 |
| 2026-07-01 | $0.002522 | $63.11M | $518,060 |
| 2026-06-30 | $0.002534 | $63.43M | $554,629 |
| 2026-06-29 | $0.002546 | $63.72M | $445,886 |
| 2026-06-28 | $0.002490 | $62.32M | $444,855 |
| 2026-06-27 | $0.002653 | $66.40M | $428,580 |
| 2026-06-26 | $0.002598 | $65.02M | $417,198 |
| 2026-06-25 | $0.002583 | $64.64M | $429,074 |
| 2026-06-24 | $0.002525 | $63.19M | $495,410 |
| 2026-06-23 | $0.002386 | $59.72M | $437,129 |
| 2026-06-22 | $0.002447 | $61.24M | $418,476 |
| 2026-06-21 | $0.002594 | $64.91M | $444,290 |
| 2026-06-20 | $0.002614 | $65.43M | $431,464 |
| 2026-06-19 | $0.002640 | $66.07M | $416,199 |
| 2026-06-18 | $0.002674 | $66.93M | $455,593 |
| 2026-06-17 | $0.002527 | $63.24M | $392,535 |
| 2026-06-16 | $0.002702 | $67.61M | $399,422 |
| 2026-06-15 | $0.002800 | $70.06M | $398,039 |
| 2026-06-14 | $0.002748 | $68.77M | $411,358 |
| 2026-06-13 | $0.002805 | $70.19M | $447,199 |
| 2026-06-12 | $0.002741 | $68.60M | $495,020 |
| 2026-06-11 | $0.002331 | $58.33M | $409,148 |
| 2026-06-10 | $0.002463 | $61.64M | $506,963 |
| 2026-06-09 | $0.001775 | $44.41M | $264,227 |
| 2026-06-08 | $0.001816 | $45.45M | $259,566 |
| 2026-06-07 | $0.001742 | $43.59M | $268,547 |
| 2026-06-06 | $0.001767 | $44.21M | $261,734 |
| 2026-06-05 | $0.001762 | $44.10M | $258,045 |
| 2026-06-04 | $0.001791 | $44.82M | $264,535 |
| 2026-06-03 | $0.001768 | $44.25M | $255,127 |
| 2026-06-02 | $0.001829 | $45.78M | $271,067 |
| 2026-06-01 | $0.001898 | $47.51M | $270,652 |
| 2026-05-31 | $0.001899 | $47.53M | $252,530 |
| 2026-05-30 | $0.001928 | $48.24M | $254,725 |
| 2026-05-29 | $0.001921 | $48.06M | $252,736 |
| 2026-05-28 | $0.001891 | $47.33M | $246,323 |
| 2026-05-27 | $0.001896 | $47.45M | $240,046 |
| 2026-05-26 | $0.001962 | $49.09M | $255,231 |
| 2026-05-25 | $0.002003 | $50.12M | $252,392 |
| 2026-05-24 | $0.002033 | $50.89M | $249,237 |
| 2026-05-23 | $0.002024 | $50.65M | $253,319 |
| 2026-05-22 | $0.001841 | $46.07M | $256,965 |
| 2026-05-21 | $0.001826 | $45.70M | $264,536 |
| 2026-05-20 | $0.001766 | $44.20M | $287,940 |
| 2026-05-19 | $0.001791 | $44.83M | $330,785 |
| 2026-05-18 | $0.001628 | $40.74M | $356,159 |
| 2026-05-17 | $0.001628 | $40.74M | $336,077 |
| 2026-05-16 | $0.001855 | $46.43M | $333,057 |
| 2026-05-15 | $0.001923 | $48.13M | $747,855 |
| 2026-05-14 | $0.001130 | $28.29M | $545,508 |
| 2026-05-13 | $0.000499 | $12.49M | $3,020 |
| 2026-05-12 | $0.000500 | $12.51M | $7,252 |
| 2026-05-11 | $0.000447 | $11.19M | $8,720 |
| 2026-05-10 | $0.000419 | $10.50M | $6,164 |
| 2026-05-09 | $0.000461 | $11.53M | $21,740 |
| 2026-05-08 | $0.000429 | $10.74M | $57,395 |
| 2026-05-07 | $0.000313 | $7.83M | $54,828 |
| 2026-05-06 | $0.000106 | $2.64M | $19,836 |
| 2026-05-05 | $0.000196 | $4.90M | $9,061 |
| 2026-05-04 | $0.000207 | $5.17M | $28,086 |
| 2026-05-03 | $0.000350 | $8.76M | $34,819 |
| 2026-05-02 | $0.000360 | $9.01M | $38,049 |
| 2026-05-01 | $0.000500 | $12.51M | $10,508 |
| 2026-04-30 | $0.000505 | $12.63M | $166,670 |
| 2026-04-29 | $0.000511 | $12.79M | $476,069 |
| 2026-04-28 | $0.000514 | $12.85M | $494,317 |
| 2026-04-27 | $0.000506 | $12.65M | $494,891 |
| 2026-04-26 | $0.000503 | $12.58M | $539,725 |
| 2026-04-25 | $0.000501 | $12.55M | $561,941 |
| 2026-04-24 | $0.000507 | $12.68M | $472,046 |
| 2026-04-23 | $0.000507 | $12.69M | $571,391 |
| 2026-04-22 | $0.000553 | $13.84M | $485,342 |
| 2026-04-21 | $0.000530 | $13.27M | $538,072 |
| 2026-04-20 | $0.000491 | $12.30M | $528,704 |
| 2026-04-19 | $0.000496 | $12.41M | $509,730 |
| 2026-04-18 | $0.000500 | $12.50M | $511,172 |
| 2026-04-17 | $0.000513 | $12.84M | $513,081 |
| 2026-04-16 | $0.000527 | $13.18M | $480,349 |
| 2026-04-15 | $0.000502 | $12.57M | $446,484 |
| 2026-04-14 | $0.000492 | $12.32M | $467,872 |
| 2026-04-13 | $0.000503 | $12.58M | $529,252 |
| 2026-04-12 | $0.000501 | $12.53M | $551,415 |
| 2026-04-11 | $0.000501 | $12.55M | $514,108 |
| 2026-04-10 | $0.000510 | $12.76M | $521,565 |
| 2026-04-09 | $0.000506 | $12.67M | $482,346 |
| 2026-04-08 | $0.000499 | $12.49M | $579,827 |
| 2026-04-07 | $0.000504 | $12.61M | $692,756 |
| 2026-04-06 | $0.000516 | $39.76M | $798,588 |
| 2026-04-05 | $0.000498 | $0.00 | $792,906 |
| 2026-04-04 | $0.000494 | $0.00 | $678,913 |
| 2026-04-03 | $0.000492 | $0.00 | $542,726 |
| 2026-04-02 | $0.000476 | $0.00 | $457,799 |
| 2026-04-01 | $0.000458 | $0.00 | $444,773 |
| 2026-03-31 | $0.000452 | $0.00 | $634,680 |