GlassCoin GLS
Xếp hạng #?
08:19:39 23/10/2018
GlassCoin (GLS)
Không hoạt động
Lịch sử giá GlassCoin (GLS) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.2065 | $0.3282 | $0.2049 | $0.2298 | $4,225.12 | $647,321 |
| 2018-03-02 | $0.2292 | $0.3299 | $0.2292 | $0.3269 | $271.76 | $921,110 |
| 2018-03-03 | $0.3265 | $0.3331 | $0.2593 | $0.3312 | $861.39 | $933,361 |
| 2018-03-04 | $0.3306 | $0.3309 | $0.2113 | $0.2244 | $1,035.91 | $632,452 |
| 2018-03-05 | $0.2242 | $0.3024 | $0.2232 | $0.3000 | $189.96 | $845,771 |
| 2018-03-06 | $0.2991 | $0.3052 | $0.2492 | $0.2588 | $662.31 | $729,766 |
| 2018-03-07 | $0.2584 | $0.2782 | $0.2109 | $0.2573 | $922.18 | $725,825 |
| 2018-03-08 | $0.2570 | $0.2620 | $0.2010 | $0.2430 | $782.55 | $685,510 |
| 2018-03-09 | $0.2414 | $0.2462 | $0.1895 | $0.2019 | $132.06 | $569,629 |
| 2018-03-10 | $0.2020 | $0.2070 | $0.1709 | $0.1718 | $424.73 | $484,883 |
| 2018-03-11 | $0.1712 | $0.1913 | $0.1654 | $0.1868 | $421.49 | $527,333 |
| 2018-03-12 | $0.1862 | $0.2402 | $0.1834 | $0.1920 | $639.12 | $542,018 |
| 2018-03-13 | $0.1909 | $0.2467 | $0.1893 | $0.2105 | $183.79 | $594,452 |
| 2018-03-14 | $0.2105 | $0.2385 | $0.1864 | $0.1914 | $137.45 | $540,609 |
| 2018-03-15 | $0.1913 | $0.2222 | $0.1795 | $0.1984 | $465.27 | $560,417 |
| 2018-03-16 | $0.1983 | $0.1995 | $0.1710 | $0.1762 | $819.96 | $497,892 |
| 2018-03-17 | $0.1765 | $0.2135 | $0.1703 | $0.2095 | $425.00 | $592,128 |
| 2018-03-18 | $0.2090 | $0.2090 | $0.1705 | $0.1902 | $278.43 | $537,800 |
| 2018-03-19 | $0.1894 | $0.2274 | $0.1704 | $0.2234 | $1,362.66 | $631,763 |
| 2018-03-20 | $0.2259 | $0.2262 | $0.1836 | $0.1961 | $775.29 | $554,510 |
| 2018-03-21 | $0.1964 | $0.2198 | $0.1961 | $0.2139 | $466.00 | $604,957 |
| 2018-03-22 | $0.2135 | $0.2271 | $0.1726 | $0.1773 | $1,387.77 | $501,876 |
| 2018-03-23 | $0.1773 | $0.2102 | $0.1661 | $0.1960 | $1,271.55 | $554,865 |
| 2018-03-24 | $0.1988 | $0.2090 | $0.1918 | $0.1923 | $623.16 | $544,626 |
| 2018-03-25 | $0.1896 | $0.2011 | $0.1868 | $0.1884 | $863.59 | $534,014 |
| 2018-03-26 | $0.1883 | $0.1894 | $0.1170 | $0.1784 | $729.14 | $505,887 |
| 2018-03-27 | $0.1782 | $0.1947 | $0.1146 | $0.1752 | $2,315.18 | $497,057 |
| 2018-03-28 | $0.1752 | $0.1777 | $0.1142 | $0.1154 | $725.86 | $327,487 |
| 2018-03-29 | $0.1155 | $0.1507 | $0.09756 | $0.1005 | $647.10 | $285,266 |
| 2018-03-30 | $0.1002 | $0.1047 | $0.09344 | $0.09673 | $650.29 | $274,731 |
| 2018-03-31 | $0.09675 | $0.1204 | $0.08542 | $0.09002 | $430.30 | $255,786 |