ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,469.30
      0.00%
      US Tech 100
      19,148.00
      -0.14%
      Dow Jones
      39,112.16
      0.00%
      Brent Oil
      84.61
      0.50%
      Bitcoin
      61,434.26
      -0.61%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. LBNK
      5. GrabClub (LBank:GCUSDT)

      6. GrabClub (LBank:GCUSDT) Historical

      GCUSDT GrabClub

      0.000113
      -0.00000373 (-3.20%)
      07:15:11 - Realtime Data

      GCUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 25 2024 0.000117 0.00000200 1.75% 0.000114 0.000117 0.000112 48,376,954.00
      Jun 24 2024 0.000114 0.00000500 4.56% 0.00011 0.000116 0.000109 67,625,045.00
      Jun 23 2024 0.00011 -0.00000200 -1.79% 0.000111 0.000111 0.000105 41,917,283.00
      Jun 22 2024 0.000112 -0.00000200 -1.76% 0.000113 0.000114 0.000104 41,927,295.00
      Jun 21 2024 0.000113 -0.00000100 -0.87% 0.000115 0.000116 0.000107 37,180,257.00
      Jun 20 2024 0.000115 0.00000015 0.13% 0.000119 0.00012 0.000106 33,450,220.00
      Jun 19 2024 0.000115 0.00 0.00% 0.000115 0.000115 0.000115 0.00
      Jun 18 2024 0.000115 0.000014 13.93% 0.000101 0.000116 0.000056 36,144,350.00
      Jun 17 2024 0.000101 0.000011 12.28% 0.00009 0.000101 0.00009 35,203,386.00
      Jun 16 2024 0.00009 -0.00000081 -0.90% 0.00009 0.000091 0.000089 60,915,903.00
      Jun 15 2024 0.00009 0.00000066 0.74% 0.00009 0.00009 0.00009 47,114,527.00
      Jun 14 2024 0.00009 -0.00000100 -1.10% 0.000091 0.000093 0.000089 38,131,174.00
      Jun 13 2024 0.000091 0.00000200 2.23% 0.00009 0.000094 0.000089 75,452,652.00
      Jun 12 2024 0.00009 -0.00000700 -7.27% 0.000096 0.000101 0.000088 38,265,716.00
      Jun 11 2024 0.000096 -0.000012 -11.12% 0.000108 0.000108 0.000096 52,985,805.00
      Jun 10 2024 0.000108 -0.00000200 -1.82% 0.00011 0.00011 0.000107 61,002,303.00
      Jun 09 2024 0.00011 0.00000900 8.95% 0.000101 0.00011 0.000099 32,442,746.00
      Jun 08 2024 0.000101 -0.00000200 -1.94% 0.000103 0.000103 0.000096 31,650,549.00
      Jun 07 2024 0.000103 0.00000100 0.98% 0.000102 0.00011 0.0001 46,611,847.00
      Jun 06 2024 0.000102 -0.00000800 -7.29% 0.00011 0.000113 0.000101 27,497,591.00
      Jun 05 2024 0.00011 -0.00000054 -0.49% 0.00011 0.00011 0.000104 26,577,183.00
      Jun 04 2024 0.00011 0.00000200 1.84% 0.000108 0.000111 0.000096 18,208,939.00
      Jun 03 2024 0.000108 -0.00000200 -1.82% 0.00011 0.00011 0.000083 27,903,201.00
      Jun 02 2024 0.00011 0.00000059 0.54% 0.000109 0.000115 0.000107 19,261,358.00
      Jun 01 2024 0.00011 0.00000300 2.82% 0.000106 0.00011 0.000106 19,533,810.00
      May 31 2024 0.000106 -0.00000900 -7.81% 0.0001 0.00011 0.0001 31,442,838.00
      May 30 2024 0.000115 0.000033 40.03% 0.000082 0.00012 0.000082 24,703,793.00
      May 29 2024 0.000082 0.000034 70.34% 0.000044 0.000082 0.000043 47,665,490.00
      May 28 2024 0.000048 0.00000047 0.98% 0.000048 0.000048 0.000048 29,276,368.00
      May 27 2024 0.000048 0.00000200 4.38% 0.000047 0.000048 0.000047 41,835,073.00
      May 26 2024 0.000046 -0.00000600 -11.69% 0.000051 0.000051 0.000045 42,141,744.00
      May 25 2024 0.000051 0.00000034 0.67% 0.000051 0.000051 0.000051 10,240,361.00
      May 24 2024 0.000051 -0.00000300 -5.59% 0.000051 0.000051 0.000051 1,016,133.00
      May 23 2024 0.000054 0.00000100 1.91% 0.000054 0.000054 0.000054 16,959.00
      May 22 2024 0.000052 -0.00000400 -7.11% 0.000056 0.000056 0.00005 37,582,079.00
      May 21 2024 0.000056 -0.00000200 -3.44% 0.000052 0.000056 0.000052 10,192,744.00
      May 20 2024 0.000058 0.00000300 5.40% 0.000051 0.000059 0.000051 627,981.00
      May 19 2024 0.000056 -0.00000900 -14.00% 0.000064 0.000064 0.00004 1,018,172.00
      May 18 2024 0.000064 0.00000400 6.62% 0.000062 0.000064 0.000062 62,592,665.00
      May 17 2024 0.00006 -0.00000031 -0.51% 0.000061 0.000061 0.00006 40,607,265.00
      May 16 2024 0.000061 0.00000400 6.99% 0.000061 0.000061 0.000061 33,903.00
      May 15 2024 0.000057 0.00 0.00% 0.000057 0.000057 0.000057 0.00
      May 14 2024 0.000057 0.00 0.00% 0.000057 0.000057 0.000057 0.00
      May 13 2024 0.000057 -0.00000400 -6.56% 0.000053 0.000057 0.000053 31,992,430.00
      May 12 2024 0.000061 0.00000800 15.10% 0.000054 0.000061 0.000054 31,582,086.00
      May 11 2024 0.000053 0.00000300 5.97% 0.000052 0.000053 0.000051 14,792,068.00
      May 10 2024 0.00005 -0.000013 -20.61% 0.000056 0.00006 0.00005 25,322,819.00
      May 09 2024 0.000063 -0.00000300 -4.55% 0.000055 0.000067 0.000055 496,047.00
      May 08 2024 0.000066 -0.00000200 -2.95% 0.000066 0.000066 0.000066 18,947,705.00
      May 07 2024 0.000068 0.00000500 7.92% 0.000066 0.000068 0.000065 454,506.00
      May 06 2024 0.000063 -0.00000300 -4.51% 0.000069 0.00007 0.000063 22,949,369.00
      May 05 2024 0.000067 0.00000600 9.86% 0.000061 0.000071 0.000061 16,046,254.00
      May 04 2024 0.000061 0.00000600 10.96% 0.000054 0.000069 0.000053 27,683,509.00
      May 03 2024 0.000055 0.000013 30.86% 0.000051 0.000057 0.000049 740,050.00
      May 02 2024 0.000042 -0.00000800 -15.96% 0.000043 0.000043 0.000041 1,388,569.00
      May 01 2024 0.00005 0.000011 27.98% 0.000042 0.00005 0.000039 42,863,719.00
      Apr 30 2024 0.000039 -0.00000200 -4.88% 0.00004 0.00004 0.000039 26,905,388.00
      Apr 29 2024 0.000041 0.00 0.00% 0.000041 0.000041 0.000041 0.00
      Apr 28 2024 0.000041 0.00000025 0.61% 0.000043 0.000044 0.000041 6,276,099.00
      Apr 27 2024 0.000041 -0.00000600 -12.70% 0.000048 0.000057 0.000041 26,826,991.00
      Apr 26 2024 0.000047 0.00000200 4.44% 0.000047 0.000048 0.000046 31,202,138.00
      Apr 25 2024 0.000045 0.00000300 7.15% 0.000043 0.000045 0.000043 20,884,132.00
      Apr 24 2024 0.000042 -0.00000200 -4.54% 0.000041 0.000043 0.000041 32,703,555.00
      Apr 23 2024 0.000044 0.00000300 7.30% 0.00004 0.000044 0.000039 28,459,597.00
      Apr 22 2024 0.000041 0.00000600 17.12% 0.000036 0.000041 0.000036 56,808,927.00
      Apr 21 2024 0.000035 0.00000300 9.41% 0.000036 0.000037 0.000034 874,998.00
      Apr 20 2024 0.000032 -0.00000400 -11.21% 0.00003 0.000032 0.00003 62,322,487.00
      Apr 19 2024 0.000036 0.00000200 5.88% 0.000034 0.000036 0.000034 18,242,087.00
      Apr 18 2024 0.000034 -0.00000200 -5.52% 0.000035 0.000035 0.000027 77,615,372.00
      Apr 17 2024 0.000036 0.00000100 2.86% 0.000035 0.000036 0.000034 74,548,820.00
      Apr 16 2024 0.000035 -0.00000200 -5.45% 0.000036 0.000036 0.00003 85,632,124.00
      Apr 15 2024 0.000037 0.00000300 8.79% 0.000035 0.000037 0.00003 142,949,603.00
      Apr 14 2024 0.000034 -0.00000300 -8.16% 0.000035 0.000037 0.000034 14,467,903.00
      Apr 13 2024 0.000037 -0.00000400 -9.73% 0.000039 0.00004 0.00003 63,153,331.00
      Apr 12 2024 0.000041 -0.00000300 -6.82% 0.000045 0.000045 0.000041 60,638,878.00
      Apr 11 2024 0.000044 -0.00000029 -0.65% 0.000044 0.000045 0.000042 99,028,349.00
      Apr 10 2024 0.000044 0.00000600 15.56% 0.000039 0.000046 0.000039 5,905,078.00
      Apr 09 2024 0.000039 -0.00000500 -11.61% 0.000043 0.000043 0.000039 518,903.00
      Apr 08 2024 0.000043 0.00000600 16.32% 0.000043 0.000043 0.000043 35,333,833.00
      Apr 07 2024 0.000037 -0.00000600 -14.03% 0.000043 0.000043 0.000037 19,637,590.00
      Apr 06 2024 0.000043 -0.00000021 -0.49% 0.000043 0.000043 0.000043 38,531,794.00
      Apr 05 2024 0.000043 0.00000600 16.22% 0.000036 0.000043 0.000036 39,682,264.00
      Apr 04 2024 0.000037 -0.00000600 -13.94% 0.000043 0.000043 0.000033 19,017,380.00
      Apr 03 2024 0.000043 0.00000200 4.84% 0.000043 0.000043 0.000043 51,696,224.00
      Apr 02 2024 0.000041 -0.000012 -22.46% 0.00005 0.000052 0.000032 21,339,459.00
      Apr 01 2024 0.000053 0.000011 25.78% 0.000046 0.000053 0.000046 1,061,135.00
      Mar 31 2024 0.000043 -0.00000900 -17.31% 0.000053 0.000053 0.000043 1,174,372.00
      Mar 30 2024 0.000052 0.00000900 20.82% 0.000044 0.000052 0.000044 18,540,209.00
      Mar 29 2024 0.000043 -0.00001 -18.91% 0.000053 0.000053 0.000036 66,027,951.00
      Mar 28 2024 0.000053 0.00000077 1.48% 0.000053 0.000053 0.000053 9,023,545.00

      Your Recent History

      LBNK
      GCUSDT
      GrabClub
      BIT
      SHER5L
      Societe Generale Effekten
      Delayed Upgrade Clock