GlobalCoin GLC
Xếp hạng #?
05:09:10 05/08/2018
GlobalCoin (GLC)
Không hoạt động
Lịch sử giá GlobalCoin (GLC) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.0002596 | $0.0002649 | $0.0002551 | $0.0002611 | $13.28 | $14,301.64 |
| 2014-10-02 | $0.0002617 | $0.0002738 | $0.0002536 | $0.0002738 | $58.69 | $15,015.63 |
| 2014-10-03 | $0.0002739 | $0.0002771 | $0.0002433 | $0.0002445 | $90.00 | $13,419.63 |
| 2014-10-04 | $0.0002447 | $0.0002620 | $0.0002216 | $0.0002236 | $12.41 | $12,287.26 |
| 2014-10-05 | $0.0002237 | $0.0002324 | $0.0001623 | $0.0001795 | $110.07 | $9,871.12 |
| 2014-10-06 | $0.0001794 | $0.0001993 | $0.0001694 | $0.0001881 | $9.20 | $10,357.35 |
| 2014-10-07 | $0.0001884 | $0.0002388 | $0.0001651 | $0.0002152 | $223.81 | $11,856.42 |
| 2014-10-08 | $0.0002151 | $0.0002151 | $0.0001717 | $0.0001871 | $42.71 | $10,317.45 |
| 2014-10-09 | $0.0001870 | $0.0002127 | $0.0001843 | $0.0002008 | $14.71 | $11,084.17 |
| 2014-10-10 | $0.0002008 | $0.0002240 | $0.0001962 | $0.0001989 | $11.58 | $10,989.45 |
| 2014-10-11 | $0.0001987 | $0.0002812 | $0.0001983 | $0.0002391 | $143.79 | $13,226.91 |
| 2014-10-12 | $0.0002393 | $0.0002571 | $0.0002279 | $0.0002498 | $71.07 | $13,833.02 |
| 2014-10-13 | $0.0002494 | $0.0002622 | $0.0002435 | $0.0002577 | $6.80 | $14,279.92 |
| 2014-10-14 | $0.0002585 | $0.0004126 | $0.0002583 | $0.0004126 | $326.73 | $22,889.76 |
| 2014-10-15 | $0.0004127 | $0.0004140 | $0.0003134 | $0.0003155 | $111.18 | $17,515.58 |
| 2014-10-16 | $0.0003267 | $0.0003273 | $0.0002979 | $0.0003048 | $11.70 | $16,940.23 |
| 2014-10-17 | $0.0003050 | $0.0006693 | $0.0003013 | $0.0006246 | $9.23 | $34,744.74 |
| 2014-10-18 | $0.0006249 | $0.0006249 | $0.0003169 | $0.0003171 | $7.07 | $17,655.41 |
| 2014-10-19 | $0.0003169 | $0.0003191 | $0.0003112 | $0.0003116 | $18.13 | $17,369.55 |
| 2014-10-20 | $0.0003114 | $0.0003433 | $0.0002951 | $0.0002986 | $101.61 | $16,659.93 |
| 2014-10-21 | $0.0002983 | $0.0003038 | $0.0002819 | $0.0002821 | $39.65 | $15,754.67 |
| 2014-10-22 | $0.0002819 | $0.0003068 | $0.0002747 | $0.0002835 | $37.97 | $15,848.73 |
| 2014-10-23 | $0.0002834 | $0.0002849 | $0.0002186 | $0.0002186 | $11.09 | $12,232.35 |
| 2014-10-24 | $0.0002187 | $0.0002813 | $0.0002147 | $0.0002293 | $11.19 | $12,843.51 |
| 2014-10-25 | $0.0002295 | $0.0002324 | $0.0001976 | $0.0001979 | $25.56 | $11,095.75 |
| 2014-10-26 | $0.0001981 | $0.0002245 | $0.0001944 | $0.0001951 | $30.52 | $10,945.75 |
| 2014-10-27 | $0.0001951 | $0.0002224 | $0.0001924 | $0.0001941 | $43.86 | $10,903.19 |
| 2014-10-28 | $0.0001943 | $0.0002144 | $0.0001884 | $0.0001967 | $4.53 | $11,056.41 |
| 2014-10-29 | $0.0001964 | $0.0002029 | $0.0001708 | $0.0001709 | $2.38 | $9,616.10 |
| 2014-10-30 | $0.0001710 | $0.0002305 | $0.0001709 | $0.0001899 | $16.00 | $10,696.49 |
| 2014-10-31 | $0.0001898 | $0.0002407 | $0.0001732 | $0.0001928 | $15.91 | $10,870.90 |