GlobalCoin GLC
Xếp hạng #?
05:09:10 05/08/2018
GlobalCoin (GLC)
Không hoạt động
Lịch sử giá GlobalCoin (GLC) Tháng 01/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-01-01 | $0.01268 | $0.01309 | $0.01262 | $0.01297 | $3,392.12 | $336,800 |
| 2014-01-02 | $0.01307 | $0.01492 | $0.01287 | $0.01418 | $5,935.39 | $368,269 |
| 2014-01-03 | $0.01419 | $0.01492 | $0.01365 | $0.01437 | $4,082.13 | $373,219 |
| 2014-01-04 | $0.01445 | $0.01445 | $0.01034 | $0.01175 | $9,364.00 | $305,197 |
| 2014-01-05 | $0.01174 | $0.01239 | $0.01013 | $0.01098 | $3,219.20 | $285,175 |
| 2014-01-06 | $0.01101 | $0.01633 | $0.008079 | $0.008664 | $3,007.48 | $225,071 |
| 2014-01-07 | $0.008686 | $0.01258 | $0.007079 | $0.007330 | $3,186.27 | $190,427 |
| 2014-01-08 | $0.007275 | $0.008528 | $0.006216 | $0.006767 | $2,097.44 | $175,801 |
| 2014-01-09 | $0.006757 | $0.01239 | $0.006757 | $0.01107 | $7,067.39 | $287,560 |
| 2014-01-10 | $0.01107 | $0.01311 | $0.008772 | $0.008772 | $3,315.08 | $227,897 |
| 2014-01-11 | $0.008760 | $0.01222 | $0.008668 | $0.01097 | $1,934.42 | $284,953 |
| 2014-01-12 | $0.01104 | $0.01185 | $0.01014 | $0.01096 | $665.24 | $284,842 |
| 2014-01-13 | $0.01092 | $0.01092 | $0.005114 | $0.007302 | $3,856.74 | $189,717 |
| 2014-01-14 | $0.007319 | $0.01259 | $0.007150 | $0.009591 | $3,801.40 | $249,199 |
| 2014-01-15 | $0.009589 | $0.01376 | $0.009153 | $0.009599 | $1,903.57 | $249,411 |
| 2014-01-16 | $0.009592 | $0.01080 | $0.009539 | $0.01045 | $1,426.73 | $271,617 |
| 2014-01-17 | $0.01044 | $0.01044 | $0.008813 | $0.008969 | $437.80 | $233,048 |
| 2014-01-18 | $0.008985 | $0.009824 | $0.006432 | $0.008039 | $2,241.79 | $208,887 |
| 2014-01-19 | $0.008036 | $0.008781 | $0.007735 | $0.008553 | $1,477.00 | $222,250 |
| 2014-01-20 | $0.008557 | $0.01229 | $0.007852 | $0.009024 | $3,445.44 | $235,807 |
| 2014-01-21 | $0.009018 | $0.009855 | $0.006055 | $0.008916 | $6,088.07 | $234,678 |
| 2014-01-22 | $0.008811 | $0.008899 | $0.007214 | $0.007771 | $2,758.83 | $206,419 |
| 2014-01-23 | $0.007770 | $0.008642 | $0.007003 | $0.007439 | $4,513.49 | $199,195 |
| 2014-01-24 | $0.007443 | $0.007999 | $0.006530 | $0.007174 | $3,412.12 | $193,616 |
| 2014-01-25 | $0.007166 | $0.007718 | $0.005075 | $0.006615 | $4,029.23 | $179,974 |
| 2014-01-26 | $0.006616 | $0.007162 | $0.006392 | $0.006976 | $2,111.19 | $191,274 |
| 2014-01-27 | $0.006971 | $0.007096 | $0.005784 | $0.005855 | $1,141.24 | $161,785 |
| 2014-01-28 | $0.005875 | $0.006558 | $0.005295 | $0.005696 | $6,259.89 | $158,602 |
| 2014-01-29 | $0.005678 | $0.01165 | $0.005350 | $0.009953 | $33,466.80 | $279,393 |
| 2014-01-30 | $0.009954 | $0.01068 | $0.006457 | $0.01038 | $18,140.80 | $293,507 |
| 2014-01-31 | $0.01037 | $0.01037 | $0.006614 | $0.007345 | $8,524.05 | $209,307 |