GlobalCoin GLC
Xếp hạng #?
05:09:10 05/08/2018
GlobalCoin (GLC)
Không hoạt động
Lịch sử giá GlobalCoin (GLC) Tháng 03/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-03-01 | $0.002233 | $0.002389 | $0.002190 | $0.002262 | $1,017.61 | $78,534.32 |
| 2014-03-02 | $0.002269 | $0.002293 | $0.002106 | $0.002133 | $814.63 | $74,034.22 |
| 2014-03-03 | $0.002143 | $0.004200 | $0.001963 | $0.003446 | $5,964.96 | $121,162 |
| 2014-03-04 | $0.003448 | $0.005483 | $0.002873 | $0.004694 | $17,913.10 | $166,122 |
| 2014-03-05 | $0.004690 | $0.004804 | $0.003508 | $0.003980 | $7,801.66 | $141,680 |
| 2014-03-06 | $0.003974 | $0.004232 | $0.002754 | $0.002848 | $5,750.98 | $101,975 |
| 2014-03-07 | $0.002850 | $0.003228 | $0.002527 | $0.002642 | $2,279.24 | $95,186.46 |
| 2014-03-08 | $0.002645 | $0.002713 | $0.002490 | $0.002538 | $1,267.05 | $91,957.89 |
| 2014-03-09 | $0.002533 | $0.002542 | $0.002340 | $0.002357 | $2,136.37 | $85,903.11 |
| 2014-03-10 | $0.002354 | $0.002517 | $0.002294 | $0.002392 | $1,005.56 | $87,703.35 |
| 2014-03-11 | $0.002392 | $0.002578 | $0.002312 | $0.002397 | $730.12 | $88,352.09 |
| 2014-03-12 | $0.002389 | $0.002603 | $0.002232 | $0.002332 | $1,196.52 | $86,216.73 |
| 2014-03-13 | $0.002338 | $0.002497 | $0.002285 | $0.002329 | $417.48 | $86,349.45 |
| 2014-03-14 | $0.002329 | $0.002339 | $0.001307 | $0.001309 | $1,071.86 | $48,671.84 |
| 2014-03-16 | $0.001289 | $0.001395 | $0.001246 | $0.001393 | $1,119.72 | $52,077.27 |
| 2014-03-17 | $0.001515 | $0.001998 | $0.001325 | $0.001743 | $1,130.02 | $65,348.92 |
| 2014-03-18 | $0.001741 | $0.001743 | $0.001299 | $0.001303 | $398.89 | $49,015.92 |
| 2014-03-19 | $0.001301 | $0.001366 | $0.001268 | $0.001281 | $285.87 | $48,298.03 |
| 2014-03-20 | $0.001280 | $0.001339 | $0.001142 | $0.001172 | $982.39 | $44,311.62 |
| 2014-03-21 | $0.001171 | $0.001469 | $0.001162 | $0.001469 | $1,006.32 | $55,701.36 |
| 2014-03-22 | $0.001468 | $0.001532 | $0.001124 | $0.001215 | $288.05 | $46,206.44 |
| 2014-03-23 | $0.001216 | $0.001243 | $0.001122 | $0.001145 | $254.80 | $43,670.93 |
| 2014-03-24 | $0.001148 | $0.001225 | $0.001104 | $0.001184 | $236.80 | $45,302.22 |
| 2014-03-25 | $0.001188 | $0.001223 | $0.001144 | $0.001156 | $229.22 | $44,346.25 |
| 2014-03-26 | $0.001155 | $0.001185 | $0.001092 | $0.001156 | $354.70 | $44,456.07 |
| 2014-03-27 | $0.001155 | $0.001156 | $0.0008511 | $0.0009142 | $485.79 | $35,257.92 |
| 2014-03-28 | $0.0009257 | $0.0009623 | $0.0008442 | $0.0008575 | $232.51 | $33,162.99 |
| 2014-03-29 | $0.0008680 | $0.0009917 | $0.0008546 | $0.0008546 | $240.03 | $33,145.29 |
| 2014-03-30 | $0.0008567 | $0.0008619 | $0.0007462 | $0.0007871 | $185.84 | $30,610.65 |
| 2014-03-31 | $0.0007905 | $0.0009664 | $0.0007595 | $0.0009186 | $207.81 | $35,826.15 |