GlassCoin GLS
Xếp hạng #?
08:19:39 23/10/2018
GlassCoin (GLS)
Không hoạt động
Lịch sử giá GlassCoin (GLS) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.09002 | $0.1093 | $0.08402 | $0.08856 | $265.44 | $251,758 |
| 2018-04-02 | $0.08900 | $0.1135 | $0.06478 | $0.08171 | $243.81 | $232,379 |
| 2018-04-03 | $0.08177 | $0.1206 | $0.05841 | $0.1195 | $949.92 | $339,946 |
| 2018-04-04 | $0.1194 | $0.1194 | $0.07756 | $0.08934 | $538.92 | $254,304 |
| 2018-04-05 | $0.08938 | $0.1163 | $0.08719 | $0.1025 | $1,222.05 | $291,907 |
| 2018-04-06 | $0.1020 | $0.1196 | $0.09813 | $0.09947 | $1,194.59 | $283,371 |
| 2018-04-07 | $0.09958 | $0.1400 | $0.09555 | $0.1232 | $1,358.66 | $351,131 |
| 2018-04-08 | $0.1233 | $0.1238 | $0.09742 | $0.1056 | $520.58 | $301,180 |
| 2018-04-09 | $0.1058 | $0.1200 | $0.09927 | $0.1013 | $492.86 | $289,043 |
| 2018-04-10 | $0.1014 | $0.1120 | $0.09467 | $0.1112 | $1,184.61 | $337,522 |
| 2018-04-11 | $0.1113 | $0.1166 | $0.1038 | $0.1060 | $1,457.63 | $321,664 |
| 2018-04-12 | $0.1057 | $0.1281 | $0.1042 | $0.1208 | $1,095.86 | $366,922 |
| 2018-04-13 | $0.1210 | $0.1237 | $0.1101 | $0.1109 | $1,595.42 | $336,959 |
| 2018-04-14 | $0.1109 | $0.1145 | $0.07906 | $0.07993 | $1,507.40 | $242,888 |
| 2018-04-15 | $0.08001 | $0.08574 | $0.08001 | $0.08574 | $3,058.35 | $260,676 |
| 2018-04-16 | $0.08571 | $0.1039 | $0.08352 | $0.08641 | $1,347.03 | $262,810 |
| 2018-04-17 | $0.08645 | $0.08655 | $0.07981 | $0.08007 | $1,760.97 | $243,635 |
| 2018-04-18 | $0.08015 | $0.1107 | $0.08006 | $0.08272 | $1,099.36 | $251,812 |
| 2018-04-19 | $0.08279 | $0.1014 | $0.07462 | $0.07487 | $1,785.51 | $227,955 |
| 2018-04-20 | $0.07492 | $0.09002 | $0.06688 | $0.07566 | $323.56 | $230,486 |
| 2018-04-21 | $0.07569 | $0.08666 | $0.07388 | $0.07509 | $2,230.56 | $228,841 |
| 2018-04-22 | $0.07509 | $0.09060 | $0.03510 | $0.09001 | $514.49 | $274,422 |
| 2018-04-23 | $0.08983 | $0.09020 | $0.04168 | $0.05894 | $321.71 | $179,770 |
| 2018-04-24 | $0.05899 | $0.09676 | $0.05798 | $0.09676 | $1,162.29 | $295,231 |
| 2018-04-25 | $0.09611 | $0.09611 | $0.04863 | $0.04870 | $167.99 | $148,634 |
| 2018-04-26 | $0.04910 | $0.05644 | $0.02612 | $0.05431 | $1,234.62 | $165,842 |
| 2018-04-27 | $0.05439 | $0.05439 | $0.03225 | $0.03319 | $278.83 | $101,387 |
| 2018-04-28 | $0.03308 | $0.07342 | $0.03299 | $0.04123 | $1,066.17 | $125,990 |
| 2018-04-29 | $0.04121 | $0.05598 | $0.03606 | $0.03950 | $419.83 | $120,747 |
| 2018-04-30 | $0.03949 | $0.03955 | $0.03766 | $0.03785 | $212.60 | $115,762 |