GlassCoin GLS
Xếp hạng #?
08:19:39 23/10/2018
GlassCoin (GLS)
Không hoạt động
Lịch sử giá GlassCoin (GLS) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.006387 | $0.008438 | $0.006333 | $0.008377 | $531.48 | $25,821.91 |
| 2018-07-02 | $0.008377 | $0.008392 | $0.006367 | $0.007334 | $134.71 | $22,606.75 |
| 2018-07-03 | $0.007299 | $0.008871 | $0.007299 | $0.008714 | $25.30 | $26,861.25 |
| 2018-07-04 | $0.008710 | $0.008724 | $0.007224 | $0.007230 | $36.47 | $22,288.99 |
| 2018-07-05 | $0.007246 | $0.007452 | $0.006017 | $0.006079 | $262.97 | $18,739.08 |
| 2018-07-06 | $0.006078 | $0.006082 | $0.004509 | $0.004561 | $684.65 | $14,060.72 |
| 2018-07-07 | $0.004554 | $0.005431 | $0.004532 | $0.005413 | $2.02 | $16,686.20 |
| 2018-07-08 | $0.005407 | $0.005418 | $0.004822 | $0.004830 | $7.91 | $14,889.79 |
| 2018-07-09 | $0.004829 | $0.004840 | $0.004514 | $0.004534 | $92.87 | $13,975.88 |
| 2018-07-10 | $0.004531 | $0.004539 | $0.004513 | $0.004523 | $22.65 | $13,944.16 |
| 2018-07-12 | $0.004002 | $0.004005 | $0.003552 | $0.003617 | $48.47 | $11,150.43 |
| 2018-07-13 | $0.003621 | $0.005049 | $0.003617 | $0.005003 | $35.74 | $15,423.70 |
| 2018-07-14 | $0.004990 | $0.005026 | $0.004960 | $0.005007 | $35.76 | $15,434.19 |
| 2018-07-16 | $0.003816 | $0.004050 | $0.003814 | $0.004050 | $252.91 | $12,484.19 |
| 2018-07-17 | $0.004040 | $0.004443 | $0.004006 | $0.004397 | $6.05 | $13,553.56 |
| 2018-07-18 | $0.004395 | $0.004520 | $0.004395 | $0.004448 | $6.12 | $13,710.16 |
| 2018-07-19 | $0.004872 | $0.004955 | $0.004861 | $0.004928 | $1.93 | $15,191.09 |
| 2018-07-20 | $0.004932 | $0.004944 | $0.004864 | $0.004931 | $1.93 | $15,199.04 |
| 2018-07-21 | $0.005180 | $0.005193 | $0.005180 | $0.005182 | $2.69 | $15,975.62 |
| 2018-07-22 | $0.005182 | $0.005283 | $0.005161 | $0.005183 | $1.08 | $15,976.76 |
| 2018-07-23 | $0.005177 | $0.005746 | $0.005177 | $0.005471 | $172.74 | $16,864.59 |
| 2018-07-24 | $0.005479 | $0.005993 | $0.005402 | $0.005987 | $164.64 | $18,456.93 |
| 2018-07-25 | $0.005877 | $0.008216 | $0.005653 | $0.008093 | $42.49 | $24,946.44 |
| 2018-07-26 | $0.008090 | $0.008210 | $0.005512 | $0.005568 | $11.18 | $17,163.42 |
| 2018-07-27 | $0.005565 | $0.005786 | $0.005476 | $0.005708 | $317.52 | $17,596.23 |
| 2018-07-28 | $0.005720 | $0.005755 | $0.005663 | $0.005736 | $1.85 | $17,681.61 |
| 2018-07-29 | $0.005775 | $0.005791 | $0.005691 | $0.005750 | $110.22 | $17,725.67 |
| 2018-07-30 | $0.005754 | $0.005766 | $0.005513 | $0.005735 | $6.20 | $17,677.73 |
| 2018-07-31 | $0.005724 | $0.01520 | $0.005385 | $0.008282 | $222.99 | $25,529.27 |