GlobalCoin GLC
Xếp hạng #?
05:09:10 05/08/2018
GlobalCoin (GLC)
Không hoạt động
Lịch sử giá GlobalCoin (GLC) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.0005032 | $0.0006362 | $0.0004929 | $0.0005447 | $67.12 | $26,470.85 |
| 2014-07-02 | $0.0005449 | $0.0005453 | $0.0004543 | $0.0004686 | $44.39 | $22,824.89 |
| 2014-07-03 | $0.0004685 | $0.0004739 | $0.0003896 | $0.0003935 | $60.31 | $19,212.32 |
| 2014-07-04 | $0.0003932 | $0.0004007 | $0.0003044 | $0.0003721 | $171.38 | $18,204.96 |
| 2014-07-05 | $0.0003717 | $0.0003735 | $0.0003142 | $0.0003220 | $43.08 | $15,787.60 |
| 2014-07-06 | $0.0003733 | $0.0003733 | $0.0003158 | $0.0003494 | $48.17 | $17,166.92 |
| 2014-07-07 | $0.0003366 | $0.0003430 | $0.0003028 | $0.0003120 | $60.24 | $15,361.44 |
| 2014-07-08 | $0.0002988 | $0.0003190 | $0.0002426 | $0.0003062 | $88.90 | $15,106.06 |
| 2014-07-09 | $0.0003064 | $0.0003128 | $0.0002805 | $0.0002935 | $35.68 | $14,514.53 |
| 2014-07-10 | $0.0002937 | $0.0002943 | $0.0002656 | $0.0002838 | $27.94 | $14,063.32 |
| 2014-07-11 | $0.0002837 | $0.0006435 | $0.0002599 | $0.0003792 | $393.83 | $18,834.57 |
| 2014-07-12 | $0.0003791 | $0.0004135 | $0.0003411 | $0.0003733 | $80.59 | $18,579.28 |
| 2014-07-13 | $0.0003736 | $0.0004518 | $0.0002998 | $0.0003123 | $81.58 | $15,580.23 |
| 2014-07-14 | $0.0003124 | $0.0003282 | $0.0002723 | $0.0002725 | $33.34 | $13,621.49 |
| 2014-07-15 | $0.0002728 | $0.0003845 | $0.0002583 | $0.0002915 | $143.85 | $14,601.00 |
| 2014-07-16 | $0.0002917 | $0.0003482 | $0.0002832 | $0.0002837 | $59.00 | $14,242.41 |
| 2014-07-17 | $0.0002836 | $0.0003277 | $0.0002553 | $0.0002555 | $97.40 | $12,852.57 |
| 2014-07-18 | $0.0002552 | $0.0004380 | $0.0002552 | $0.0003144 | $263.38 | $15,850.68 |
| 2014-07-19 | $0.0003146 | $0.0003265 | $0.0002701 | $0.0002765 | $62.17 | $13,971.78 |
| 2014-07-20 | $0.0002766 | $0.0003194 | $0.0002741 | $0.0002870 | $21.54 | $14,531.24 |
| 2014-07-21 | $0.0002870 | $0.0002996 | $0.0002600 | $0.0002738 | $29.66 | $13,890.33 |
| 2014-07-22 | $0.0002738 | $0.0003179 | $0.0002613 | $0.0002673 | $187.85 | $13,588.70 |
| 2014-07-23 | $0.0002671 | $0.0002740 | $0.0002607 | $0.0002657 | $31.55 | $13,539.83 |
| 2014-07-24 | $0.0002658 | $0.0002665 | $0.0002042 | $0.0002046 | $49.10 | $10,447.01 |
| 2014-07-25 | $0.0002045 | $0.0002368 | $0.0001681 | $0.0001803 | $145.15 | $9,222.34 |
| 2014-07-26 | $0.0001805 | $0.0002262 | $0.0001723 | $0.0002085 | $80.81 | $10,690.88 |
| 2014-07-27 | $0.0002085 | $0.0002510 | $0.0001961 | $0.0002019 | $13.89 | $10,356.87 |
| 2014-07-28 | $0.0002020 | $0.0003220 | $0.0001787 | $0.0002284 | $180.33 | $11,733.82 |
| 2014-07-29 | $0.0002284 | $0.0006060 | $0.0002212 | $0.0003625 | $566.64 | $18,642.91 |
| 2014-07-30 | $0.0003625 | $0.0006997 | $0.0003210 | $0.0005670 | $429.75 | $29,188.86 |
| 2014-07-31 | $0.0005671 | $0.0005671 | $0.0004292 | $0.0005042 | $46.56 | $25,981.78 |