GlobalCoin GLC
Xếp hạng #?
05:09:10 05/08/2018
GlobalCoin (GLC)
Không hoạt động
Lịch sử giá GlobalCoin (GLC) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.0008044 | $0.0008656 | $0.0007961 | $0.0008148 | $86.51 | $34,486.27 |
| 2014-05-02 | $0.0008141 | $0.0008151 | $0.0007644 | $0.0007819 | $61.88 | $33,176.39 |
| 2014-05-03 | $0.0007820 | $0.0008208 | $0.0007063 | $0.0007486 | $161.76 | $31,842.39 |
| 2014-05-04 | $0.0007499 | $0.0007550 | $0.0007223 | $0.0007550 | $104.49 | $32,192.04 |
| 2014-05-05 | $0.0007522 | $0.0007522 | $0.0006830 | $0.0006936 | $395.51 | $29,640.88 |
| 2014-05-06 | $0.0006934 | $0.0007781 | $0.0006772 | $0.0007721 | $139.44 | $33,074.35 |
| 2014-05-07 | $0.0007728 | $0.0008340 | $0.0007479 | $0.0008294 | $84.07 | $35,610.00 |
| 2014-05-08 | $0.0008291 | $0.0008369 | $0.0007468 | $0.0008055 | $358.26 | $34,664.92 |
| 2014-05-09 | $0.0008055 | $0.0009860 | $0.0007587 | $0.0008675 | $563.80 | $37,413.81 |
| 2014-05-10 | $0.0008694 | $0.0009226 | $0.0008148 | $0.0008271 | $78.10 | $35,754.23 |
| 2014-05-11 | $0.0008261 | $0.0008287 | $0.0007845 | $0.0007988 | $74.14 | $34,609.00 |
| 2014-05-12 | $0.0007977 | $0.0008309 | $0.0007958 | $0.0007990 | $103.21 | $34,630.93 |
| 2014-05-13 | $0.0007992 | $0.0008814 | $0.0007909 | $0.0007932 | $98.38 | $34,377.91 |
| 2014-05-14 | $0.0007931 | $0.0008106 | $0.0007715 | $0.0007769 | $52.10 | $33,673.29 |
| 2014-05-15 | $0.0007772 | $0.0007916 | $0.0006490 | $0.0006529 | $221.37 | $28,296.48 |
| 2014-05-16 | $0.0006532 | $0.0006923 | $0.0006527 | $0.0006721 | $94.77 | $29,128.44 |
| 2014-05-17 | $0.0006722 | $0.0009027 | $0.0006710 | $0.0008170 | $283.64 | $35,409.20 |
| 2014-05-18 | $0.0008166 | $0.0008714 | $0.0008107 | $0.0008167 | $226.30 | $35,394.46 |
| 2014-05-19 | $0.0008163 | $0.0008170 | $0.0008064 | $0.0008120 | $76.25 | $35,194.49 |
| 2014-05-20 | $0.0008123 | $0.0008600 | $0.0007915 | $0.0008257 | $120.60 | $35,787.47 |
| 2014-05-21 | $0.0008259 | $0.0008395 | $0.0007323 | $0.0007327 | $93.75 | $31,757.08 |
| 2014-05-22 | $0.0007332 | $0.001431 | $0.0007163 | $0.001385 | $2,463.55 | $60,021.62 |
| 2014-05-23 | $0.001388 | $0.001479 | $0.0007911 | $0.0008584 | $1,744.95 | $37,201.88 |
| 2014-05-24 | $0.0008597 | $0.0009023 | $0.0007266 | $0.0007352 | $200.36 | $31,863.52 |
| 2014-05-25 | $0.0007353 | $0.0007881 | $0.0007028 | $0.0007202 | $79.00 | $31,213.76 |
| 2014-05-26 | $0.0007201 | $0.0008381 | $0.0006647 | $0.0007234 | $325.93 | $31,354.36 |
| 2014-05-27 | $0.0007224 | $0.0007544 | $0.0006897 | $0.0006922 | $88.58 | $30,000.93 |
| 2014-05-28 | $0.0006920 | $0.0007648 | $0.0006305 | $0.0006463 | $88.39 | $28,011.26 |
| 2014-05-29 | $0.0006463 | $0.0006834 | $0.0005831 | $0.0005966 | $237.06 | $25,856.38 |
| 2014-05-30 | $0.0005966 | $0.0006639 | $0.0005852 | $0.0006522 | $206.13 | $28,268.48 |
| 2014-05-31 | $0.0006526 | $0.0008020 | $0.0006173 | $0.0006237 | $217.22 | $27,030.38 |