GlobalCoin GLC
Xếp hạng #?
05:09:10 05/08/2018
GlobalCoin (GLC)
Không hoạt động
Lịch sử giá GlobalCoin (GLC) Tháng 02/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-02-01 | $0.007333 | $0.007779 | $0.007245 | $0.007435 | $2,872.08 | $213,464 |
| 2014-02-02 | $0.007438 | $0.007438 | $0.006869 | $0.006892 | $2,381.93 | $199,385 |
| 2014-02-03 | $0.006881 | $0.007015 | $0.006317 | $0.006335 | $1,217.93 | $184,622 |
| 2014-02-04 | $0.006335 | $0.008849 | $0.005858 | $0.006930 | $8,845.81 | $203,450 |
| 2014-02-05 | $0.006947 | $0.008163 | $0.005844 | $0.006812 | $10,413.20 | $201,449 |
| 2014-02-06 | $0.006843 | $0.007436 | $0.004692 | $0.005510 | $10,060.80 | $164,114 |
| 2014-02-07 | $0.005522 | $0.005743 | $0.003411 | $0.004695 | $5,998.85 | $140,828 |
| 2014-02-08 | $0.004610 | $0.005238 | $0.004090 | $0.004219 | $1,022.36 | $127,459 |
| 2014-02-09 | $0.004203 | $0.004886 | $0.004025 | $0.004036 | $1,673.92 | $122,798 |
| 2014-02-10 | $0.004027 | $0.004635 | $0.003593 | $0.003909 | $1,338.87 | $119,767 |
| 2014-02-11 | $0.004026 | $0.005798 | $0.003933 | $0.004241 | $5,761.25 | $130,862 |
| 2014-02-12 | $0.004243 | $0.004845 | $0.004188 | $0.004256 | $2,157.51 | $132,224 |
| 2014-02-13 | $0.004252 | $0.004288 | $0.003595 | $0.003644 | $1,100.62 | $113,998 |
| 2014-02-14 | $0.003619 | $0.003663 | $0.002858 | $0.003475 | $6,126.72 | $109,497 |
| 2014-02-15 | $0.003470 | $0.003470 | $0.002936 | $0.003040 | $2,465.13 | $96,397.89 |
| 2014-02-16 | $0.003042 | $0.01174 | $0.002994 | $0.01065 | $172,280 | $340,304 |
| 2014-02-17 | $0.01061 | $0.01119 | $0.007912 | $0.009037 | $40,447.50 | $290,691 |
| 2014-02-18 | $0.009050 | $0.01395 | $0.008584 | $0.01250 | $183,295 | $404,933 |
| 2014-02-19 | $0.01249 | $0.01279 | $0.008594 | $0.009277 | $28,360.10 | $302,436 |
| 2014-02-20 | $0.009278 | $0.01007 | $0.004060 | $0.004060 | $12,433.20 | $133,200 |
| 2014-02-21 | $0.004065 | $0.005734 | $0.003775 | $0.004151 | $10,480.50 | $137,058 |
| 2014-02-22 | $0.004152 | $0.004839 | $0.002825 | $0.003633 | $9,118.26 | $120,719 |
| 2014-02-23 | $0.003639 | $0.004439 | $0.003338 | $0.003774 | $5,061.73 | $126,250 |
| 2014-02-24 | $0.003776 | $0.003982 | $0.002845 | $0.003163 | $6,250.55 | $106,480 |
| 2014-02-25 | $0.002863 | $0.002960 | $0.002186 | $0.002758 | $1,258.69 | $93,419.19 |
| 2014-02-26 | $0.002750 | $0.003079 | $0.002721 | $0.002884 | $2,140.99 | $98,306.28 |
| 2014-02-27 | $0.002879 | $0.003225 | $0.002343 | $0.002592 | $4,203.24 | $88,899.40 |
| 2014-02-28 | $0.002572 | $0.002900 | $0.002202 | $0.002230 | $1,531.25 | $76,960.02 |