Gladius Finance GLAD
Xếp hạng #?
15:49:40 14/06/2021
Gladius Finance (GLAD)
Không theo dõi
Lịch sử giá Gladius Finance (GLAD) Tháng 03/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-03-01 | $4.74 | $5.36 | $4.72 | $5.36 | $536.14 | $0 |
| 2021-03-02 | $5.36 | $5.99 | $5.30 | $5.89 | $3,112.42 | $0 |
| 2021-03-03 | $5.89 | $7.13 | $5.63 | $5.67 | $16,620.56 | $0 |
| 2021-03-04 | $5.67 | $5.80 | $5.34 | $5.55 | $3,604.49 | $0 |
| 2021-03-05 | $5.55 | $5.55 | $4.68 | $4.98 | $2,474.13 | $0 |
| 2021-03-06 | $4.98 | $5.19 | $4.58 | $5.01 | $1,484.16 | $0 |
| 2021-03-07 | $5.01 | $5.33 | $4.96 | $5.32 | $471.17 | $0 |
| 2021-03-08 | $5.32 | $5.46 | $4.95 | $5.15 | $1,867.44 | $0 |
| 2021-03-09 | $5.15 | $5.23 | $5.05 | $5.23 | $0 | $0 |
| 2021-03-10 | $5.23 | $5.25 | $4.76 | $4.77 | $1,113.03 | $0 |
| 2021-03-11 | $4.77 | $4.99 | $4.68 | $4.94 | $460.33 | $0 |
| 2021-03-12 | $4.94 | $5.08 | $4.69 | $5.04 | $1,007.58 | $0 |
| 2021-03-13 | $5.04 | $5.18 | $4.72 | $5.16 | $1,298.82 | $0 |
| 2021-03-14 | $5.16 | $6.74 | $4.55 | $5.83 | $22,503.51 | $0 |
| 2021-03-15 | $5.83 | $5.88 | $5.45 | $5.58 | $0 | $0 |
| 2021-03-16 | $5.58 | $5.65 | $5.36 | $5.60 | $0 | $0 |
| 2021-03-17 | $5.60 | $5.80 | $5.50 | $5.71 | $0 | $0 |
| 2021-03-18 | $5.71 | $5.79 | $5.53 | $5.57 | $0 | $0 |
| 2021-03-19 | $5.57 | $5.73 | $5.45 | $5.65 | $0 | $0 |
| 2021-03-20 | $5.66 | $5.82 | $5.65 | $5.66 | $0 | $0 |
| 2021-03-21 | $5.66 | $5.69 | $5.49 | $5.56 | $0 | $0 |
| 2021-03-22 | $5.58 | $5.64 | $5.23 | $5.27 | $0 | $0 |
| 2021-03-23 | $5.27 | $5.38 | $5.18 | $5.23 | $0 | $0 |
| 2021-03-24 | $5.23 | $5.42 | $4.89 | $4.97 | $0 | $0 |
| 2021-03-25 | $4.96 | $5.06 | $4.87 | $4.98 | $0 | $0 |
| 2021-03-26 | $4.97 | $5.29 | $4.97 | $5.29 | $0 | $0 |
| 2021-03-27 | $5.29 | $5.40 | $5.21 | $5.36 | $0 | $0 |
| 2021-03-28 | $5.36 | $5.40 | $5.21 | $5.27 | $0 | $0 |
| 2021-03-29 | $5.27 | $6.29 | $5.25 | $5.65 | $0 | $0 |
| 2021-03-30 | $5.65 | $5.81 | $5.61 | $5.75 | $0 | $0 |
| 2021-03-31 | $5.75 | $6.09 | $5.53 | $6.01 | $0 | $0 |