GlobalCoin GLC
Xếp hạng #?
05:09:10 05/08/2018
GlobalCoin (GLC)
Không hoạt động
Lịch sử giá GlobalCoin (GLC) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.0002437 | $0.0002501 | $0.0002265 | $0.0002327 | $35.69 | $12,382.47 |
| 2014-09-02 | $0.0002277 | $0.0002698 | $0.0002096 | $0.0002626 | $82.21 | $13,987.00 |
| 2014-09-03 | $0.0002623 | $0.0004786 | $0.0002619 | $0.0003152 | $86.84 | $16,806.56 |
| 2014-09-04 | $0.0003153 | $0.0004255 | $0.0002914 | $0.0003281 | $84.35 | $17,510.01 |
| 2014-09-05 | $0.0003281 | $0.0005660 | $0.0003281 | $0.0003963 | $161.88 | $21,174.78 |
| 2014-09-06 | $0.0003963 | $0.0004121 | $0.0003733 | $0.0003733 | $23.86 | $19,963.93 |
| 2014-09-07 | $0.0003735 | $0.0004259 | $0.0003731 | $0.0003955 | $138.01 | $21,168.77 |
| 2014-09-08 | $0.0003951 | $0.0004378 | $0.0003891 | $0.0004176 | $39.22 | $22,377.84 |
| 2014-09-09 | $0.0004179 | $0.0004583 | $0.0003976 | $0.0004467 | $82.78 | $23,960.37 |
| 2014-09-10 | $0.0004470 | $0.0004503 | $0.0004256 | $0.0004266 | $19.05 | $22,902.56 |
| 2014-09-11 | $0.0004269 | $0.0004787 | $0.0003566 | $0.0004750 | $167.73 | $25,521.85 |
| 2014-09-12 | $0.0004748 | $0.0004748 | $0.0004193 | $0.0004204 | $85.35 | $22,616.78 |
| 2014-09-13 | $0.0004205 | $0.0004420 | $0.0004181 | $0.0004215 | $46.44 | $22,694.99 |
| 2014-09-14 | $0.0004216 | $0.0004252 | $0.0004007 | $0.0004014 | $21.70 | $21,634.13 |
| 2014-09-15 | $0.0004013 | $0.0004636 | $0.0004007 | $0.0004373 | $121.61 | $23,592.60 |
| 2014-09-16 | $0.0004369 | $0.0004614 | $0.0004339 | $0.0004614 | $70.16 | $24,914.51 |
| 2014-09-17 | $0.0004612 | $0.0006999 | $0.0004471 | $0.0004939 | $602.35 | $26,696.88 |
| 2014-09-18 | $0.0004934 | $0.0004934 | $0.0004214 | $0.0004287 | $78.24 | $23,193.48 |
| 2014-09-19 | $0.0004283 | $0.0004492 | $0.0003922 | $0.0004027 | $20.24 | $21,808.71 |
| 2014-09-20 | $0.0004026 | $0.0004318 | $0.0003977 | $0.0004089 | $20.45 | $22,166.90 |
| 2014-09-21 | $0.0004081 | $0.0004146 | $0.0003932 | $0.0003988 | $5.46 | $21,641.38 |
| 2014-09-22 | $0.0003991 | $0.0004189 | $0.0002728 | $0.0002936 | $126.03 | $15,944.84 |
| 2014-09-23 | $0.0002935 | $0.0003400 | $0.0002853 | $0.0003312 | $23.61 | $18,005.24 |
| 2014-09-24 | $0.0003312 | $0.0003392 | $0.0003125 | $0.0003132 | $35.50 | $17,041.53 |
| 2014-09-25 | $0.0003131 | $0.0003287 | $0.0002994 | $0.0003004 | $34.81 | $16,364.42 |
| 2014-09-26 | $0.0003003 | $0.0003075 | $0.0002746 | $0.0002791 | $68.43 | $15,214.82 |
| 2014-09-27 | $0.0002785 | $0.0002963 | $0.0002702 | $0.0002757 | $8.28 | $15,043.67 |
| 2014-09-28 | $0.0002756 | $0.0002878 | $0.0002697 | $0.0002753 | $18.99 | $15,040.59 |
| 2014-09-29 | $0.0002752 | $0.0002884 | $0.0002616 | $0.0002628 | $47.14 | $14,371.01 |
| 2014-09-30 | $0.0002633 | $0.0002782 | $0.0002511 | $0.0002593 | $22.13 | $14,189.35 |