GlobalCoin GLC
Xếp hạng #?
05:09:10 05/08/2018
GlobalCoin (GLC)
Không hoạt động
Lịch sử giá GlobalCoin (GLC) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.0004748 | $0.0005970 | $0.0004690 | $0.0005766 | $60.60 | $29,746.40 |
| 2014-08-02 | $0.0005766 | $0.0006907 | $0.0005550 | $0.0006186 | $179.20 | $31,946.04 |
| 2014-08-03 | $0.0006182 | $0.0006986 | $0.0005061 | $0.0006219 | $272.43 | $32,147.20 |
| 2014-08-04 | $0.0006214 | $0.0006338 | $0.0004156 | $0.0004593 | $146.93 | $23,764.52 |
| 2014-08-05 | $0.0004594 | $0.0005276 | $0.0002869 | $0.0002869 | $21.70 | $14,859.26 |
| 2014-08-06 | $0.0002871 | $0.0005145 | $0.0002870 | $0.0004385 | $19.07 | $22,736.58 |
| 2014-08-07 | $0.0004385 | $0.0006784 | $0.0003449 | $0.0006065 | $638.27 | $31,483.59 |
| 2014-08-08 | $0.0006065 | $0.0006118 | $0.0004680 | $0.0005037 | $56.95 | $26,171.16 |
| 2014-08-09 | $0.0005036 | $0.0006076 | $0.0004359 | $0.0004892 | $138.61 | $25,443.21 |
| 2014-08-10 | $0.0004890 | $0.0005912 | $0.0004360 | $0.0004433 | $62.70 | $23,080.21 |
| 2014-08-11 | $0.0004435 | $0.0005014 | $0.0003904 | $0.0003919 | $42.00 | $20,426.59 |
| 2014-08-12 | $0.0003920 | $0.0004209 | $0.0003853 | $0.0003931 | $31.66 | $20,505.84 |
| 2014-08-13 | $0.0003936 | $0.0003954 | $0.0003659 | $0.0003663 | $38.34 | $19,127.45 |
| 2014-08-14 | $0.0003659 | $0.0003857 | $0.0002935 | $0.0002935 | $46.42 | $15,341.06 |
| 2014-08-15 | $0.0002965 | $0.0003096 | $0.0002577 | $0.0002591 | $8.21 | $13,557.62 |
| 2014-08-16 | $0.0002595 | $0.0003391 | $0.0002184 | $0.0002295 | $14.61 | $12,021.28 |
| 2014-08-17 | $0.0002292 | $0.0003315 | $0.0002058 | $0.0002118 | $34.31 | $11,106.00 |
| 2014-08-18 | $0.0002117 | $0.0003078 | $0.0001930 | $0.0002123 | $83.32 | $11,141.70 |
| 2014-08-19 | $0.0002123 | $0.0004928 | $0.0002057 | $0.0004901 | $310.64 | $25,750.93 |
| 2014-08-20 | $0.0004899 | $0.0005027 | $0.0003998 | $0.0004403 | $16.53 | $23,157.30 |
| 2014-08-21 | $0.0004390 | $0.0005266 | $0.0003153 | $0.0003465 | $79.58 | $18,243.98 |
| 2014-08-22 | $0.0003468 | $0.0003945 | $0.0002997 | $0.0003136 | $22.70 | $16,523.47 |
| 2014-08-23 | $0.0003132 | $0.0003137 | $0.0002822 | $0.0002839 | $20.79 | $14,975.24 |
| 2014-08-24 | $0.0002840 | $0.0003019 | $0.0002791 | $0.0002796 | $7.34 | $14,760.68 |
| 2014-08-25 | $0.0002795 | $0.0002829 | $0.0002403 | $0.0002412 | $24.19 | $12,747.54 |
| 2014-08-26 | $0.0002412 | $0.0003070 | $0.0002337 | $0.0003069 | $20.06 | $16,238.27 |
| 2014-08-27 | $0.0002868 | $0.0002873 | $0.0002555 | $0.0002556 | $12.51 | $13,533.78 |
| 2014-08-28 | $0.0002554 | $0.0002581 | $0.0002534 | $0.0002539 | $4.35 | $13,458.60 |
| 2014-08-29 | $0.0002542 | $0.0002857 | $0.0002519 | $0.0002543 | $30.75 | $13,490.76 |
| 2014-08-30 | $0.0002543 | $0.0002784 | $0.0002510 | $0.0002521 | $12.46 | $13,390.66 |
| 2014-08-31 | $0.0002515 | $0.0002676 | $0.0002374 | $0.0002437 | $27.76 | $12,953.41 |