GlobalCoin GLC
Xếp hạng #?
05:09:10 05/08/2018
GlobalCoin (GLC)
Không hoạt động
Lịch sử giá GlobalCoin (GLC) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.0009186 | $0.0009666 | $0.0008414 | $0.0008611 | $101.08 | $33,675.18 |
| 2014-04-02 | $0.0008624 | $0.0008663 | $0.0007581 | $0.0008262 | $104.65 | $32,398.33 |
| 2014-04-03 | $0.0008249 | $0.0008251 | $0.0007053 | $0.0007694 | $360.91 | $30,254.47 |
| 2014-04-04 | $0.0007576 | $0.0008066 | $0.0007337 | $0.0007966 | $137.37 | $31,409.86 |
| 2014-04-05 | $0.0007951 | $0.0008854 | $0.0007907 | $0.0008822 | $144.71 | $34,881.95 |
| 2014-04-06 | $0.0008944 | $0.0009672 | $0.0008240 | $0.0009532 | $302.08 | $37,793.55 |
| 2014-04-07 | $0.001011 | $0.001661 | $0.0008525 | $0.001654 | $1,181.91 | $65,755.04 |
| 2014-04-08 | $0.001038 | $0.001471 | $0.0009946 | $0.001106 | $514.67 | $44,070.68 |
| 2014-04-09 | $0.001142 | $0.001200 | $0.001010 | $0.001014 | $257.95 | $40,524.86 |
| 2014-04-10 | $0.0009066 | $0.0009169 | $0.0007211 | $0.0007340 | $208.24 | $29,416.90 |
| 2014-04-11 | $0.0007311 | $0.0008638 | $0.0007061 | $0.0008377 | $39.10 | $33,662.58 |
| 2014-04-12 | $0.0008376 | $0.001012 | $0.0008274 | $0.0009180 | $271.49 | $36,989.02 |
| 2014-04-13 | $0.0009188 | $0.0009206 | $0.0007707 | $0.0008157 | $1,089.60 | $32,953.42 |
| 2014-04-14 | $0.0008172 | $0.0009561 | $0.0007985 | $0.0009405 | $168.58 | $38,097.27 |
| 2014-04-15 | $0.0009213 | $0.001111 | $0.0009083 | $0.001103 | $792.72 | $44,810.08 |
| 2014-04-16 | $0.001117 | $0.001495 | $0.001037 | $0.001081 | $751.35 | $44,024.51 |
| 2014-04-17 | $0.001085 | $0.001185 | $0.0009879 | $0.001056 | $140.18 | $43,130.54 |
| 2014-04-18 | $0.001066 | $0.001067 | $0.001007 | $0.001022 | $106.36 | $41,816.44 |
| 2014-04-19 | $0.001022 | $0.001082 | $0.001002 | $0.001068 | $105.11 | $43,838.55 |
| 2014-04-20 | $0.001069 | $0.001073 | $0.0009375 | $0.001011 | $574.42 | $41,605.78 |
| 2014-04-21 | $0.001010 | $0.001058 | $0.0009864 | $0.0009915 | $99.15 | $40,900.98 |
| 2014-04-22 | $0.0009909 | $0.0009940 | $0.0009182 | $0.0009319 | $209.22 | $38,543.20 |
| 2014-04-23 | $0.0009328 | $0.0009722 | $0.0009153 | $0.0009187 | $222.61 | $38,093.87 |
| 2014-04-24 | $0.0009178 | $0.0009493 | $0.0007928 | $0.0008958 | $240.43 | $37,241.03 |
| 2014-04-25 | $0.0008952 | $0.0008955 | $0.0007132 | $0.0007845 | $61.45 | $32,694.34 |
| 2014-04-26 | $0.0007849 | $0.0008418 | $0.0007680 | $0.0007980 | $45.06 | $33,343.93 |
| 2014-04-27 | $0.0007956 | $0.0008109 | $0.0007550 | $0.0007550 | $278.72 | $31,628.80 |
| 2014-04-28 | $0.0007451 | $0.001013 | $0.0007350 | $0.0008145 | $138.17 | $34,212.21 |
| 2014-04-29 | $0.0008140 | $0.0008958 | $0.0007773 | $0.0007916 | $126.27 | $33,333.46 |
| 2014-04-30 | $0.0007910 | $0.0008415 | $0.0007583 | $0.0007811 | $150.01 | $32,937.22 |