GlassCoin GLS
Xếp hạng #?
08:19:39 23/10/2018
GlassCoin (GLS)
Không hoạt động
Lịch sử giá GlassCoin (GLS) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.03789 | $0.04367 | $0.03254 | $0.04367 | $206.15 | $133,585 |
| 2018-05-02 | $0.04360 | $0.04360 | $0.03220 | $0.04010 | $644.65 | $122,729 |
| 2018-05-03 | $0.04010 | $0.04016 | $0.03341 | $0.03579 | $547.05 | $109,568 |
| 2018-05-04 | $0.03577 | $0.06438 | $0.03507 | $0.03666 | $958.42 | $112,270 |
| 2018-05-05 | $0.03664 | $0.03669 | $0.03426 | $0.03438 | $953.26 | $105,332 |
| 2018-05-06 | $0.03440 | $0.03468 | $0.02843 | $0.02892 | $706.71 | $88,632.17 |
| 2018-05-07 | $0.02894 | $0.02895 | $0.02772 | $0.02813 | $312.92 | $86,269.18 |
| 2018-05-08 | $0.02819 | $0.02845 | $0.02731 | $0.02773 | $215.11 | $85,063.52 |
| 2018-05-09 | $0.02769 | $0.03229 | $0.02707 | $0.03224 | $650.74 | $98,913.63 |
| 2018-05-10 | $0.03223 | $0.03239 | $0.02724 | $0.02726 | $174.70 | $83,689.43 |
| 2018-05-11 | $0.02729 | $0.02834 | $0.02518 | $0.02534 | $239.74 | $77,826.49 |
| 2018-05-12 | $0.02527 | $0.02599 | $0.02479 | $0.02550 | $527.92 | $78,323.41 |
| 2018-05-13 | $0.02549 | $0.02638 | $0.02519 | $0.02625 | $896.45 | $80,664.30 |
| 2018-05-14 | $0.02624 | $0.02699 | $0.02506 | $0.02624 | $298.36 | $80,675.11 |
| 2018-05-15 | $0.02620 | $0.03511 | $0.02607 | $0.02632 | $1,105.08 | $80,949.02 |
| 2018-05-16 | $0.02631 | $0.04625 | $0.02482 | $0.02536 | $1,083.44 | $78,024.50 |
| 2018-05-17 | $0.02538 | $0.02552 | $0.02415 | $0.02429 | $245.73 | $74,758.57 |
| 2018-05-18 | $0.02431 | $0.02489 | $0.02395 | $0.02480 | $394.09 | $76,350.18 |
| 2018-05-19 | $0.02480 | $0.02644 | $0.02460 | $0.02612 | $415.85 | $80,416.06 |
| 2018-05-20 | $0.02614 | $0.02614 | $0.02466 | $0.02564 | $183.25 | $78,961.21 |
| 2018-05-21 | $0.02567 | $0.02692 | $0.01075 | $0.01085 | $907.23 | $31,541.63 |
| 2018-05-22 | $0.01085 | $0.01648 | $0.01084 | $0.01602 | $10.91 | $49,394.66 |
| 2018-05-23 | $0.01601 | $0.02300 | $0.01218 | $0.01251 | $124.14 | $38,576.14 |
| 2018-05-24 | $0.01248 | $0.01282 | $0.01009 | $0.01019 | $143.89 | $31,413.94 |
| 2018-05-25 | $0.01021 | $0.02016 | $0.007546 | $0.008375 | $80.52 | $25,817.35 |
| 2018-05-26 | $0.008364 | $0.009148 | $0.008344 | $0.008505 | $31.06 | $26,217.66 |
| 2018-05-27 | $0.008509 | $0.01695 | $0.007331 | $0.01682 | $123.70 | $51,840.73 |
| 2018-05-28 | $0.01682 | $0.01689 | $0.007596 | $0.007619 | $31.97 | $23,487.49 |
| 2018-05-29 | $0.007617 | $0.01630 | $0.004674 | $0.01626 | $314.86 | $50,129.56 |
| 2018-05-30 | $0.01627 | $0.01636 | $0.006599 | $0.007827 | $132.52 | $24,128.09 |
| 2018-05-31 | $0.007826 | $0.007826 | $0.007275 | $0.007561 | $63.82 | $23,307.95 |