GlobalCoin GLC
Xếp hạng #?
05:09:10 05/08/2018
GlobalCoin (GLC)
Không hoạt động
Lịch sử giá GlobalCoin (GLC) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.0001930 | $0.0001930 | $0.0001677 | $0.0001726 | $11.82 | $9,741.66 |
| 2014-11-02 | $0.0001728 | $0.0001886 | $0.0001645 | $0.0001695 | $10.87 | $9,571.05 |
| 2014-11-03 | $0.0001693 | $0.0001957 | $0.0001692 | $0.0001736 | $10.28 | $9,814.25 |
| 2014-11-04 | $0.0001734 | $0.0002635 | $0.0001724 | $0.0002346 | $148.15 | $13,278.04 |
| 2014-11-05 | $0.0002348 | $0.0002544 | $0.0001872 | $0.0002037 | $37.94 | $11,537.09 |
| 2014-11-06 | $0.0002037 | $0.0002193 | $0.0001863 | $0.0002131 | $6.58 | $12,080.33 |
| 2014-11-07 | $0.0002134 | $0.0002156 | $0.0001881 | $0.0001918 | $24.21 | $10,881.88 |
| 2014-11-08 | $0.0001916 | $0.0001937 | $0.0001885 | $0.0001900 | $5.16 | $10,793.66 |
| 2014-11-09 | $0.0001900 | $0.0002001 | $0.0001893 | $0.0001998 | $7.03 | $11,359.24 |
| 2014-11-10 | $0.0001992 | $0.0002918 | $0.0001967 | $0.0002278 | $47.27 | $12,963.55 |
| 2014-11-11 | $0.0002271 | $0.0002362 | $0.0002016 | $0.0002133 | $5.50 | $12,147.69 |
| 2014-11-12 | $0.0002134 | $0.0002750 | $0.0002114 | $0.0002541 | $7.39 | $14,489.87 |
| 2014-11-13 | $0.0002564 | $0.0002748 | $0.0002337 | $0.0002735 | $4.99 | $15,607.04 |
| 2014-11-14 | $0.0002720 | $0.0002886 | $0.0002526 | $0.0002785 | $1.99 | $15,906.96 |
| 2014-11-15 | $0.0002798 | $0.0002863 | $0.0002523 | $0.0002558 | $1.47 | $14,623.08 |
| 2014-11-16 | $0.0002548 | $0.0002770 | $0.0002168 | $0.0002172 | $35.89 | $12,430.57 |
| 2014-11-17 | $0.0002175 | $0.001160 | $0.0002175 | $0.001058 | $251.19 | $60,604.36 |
| 2014-11-18 | $0.001059 | $0.001238 | $0.0009847 | $0.001224 | $191.95 | $70,189.11 |
| 2014-11-19 | $0.0002430 | $0.0002855 | $0.0002263 | $0.0002854 | $20.49 | $16,379.35 |
| 2014-11-20 | $0.0002852 | $0.0002855 | $0.0002129 | $0.0002290 | $37.19 | $13,154.66 |
| 2014-11-21 | $0.0002290 | $0.0002600 | $0.0002231 | $0.0002245 | $5.45 | $12,909.99 |
| 2014-11-22 | $0.0002250 | $0.0002654 | $0.0002250 | $0.0002576 | $16.12 | $14,826.04 |
| 2014-11-23 | $0.0002578 | $0.0002696 | $0.0002386 | $0.0002426 | $13.75 | $13,973.68 |
| 2014-11-24 | $0.0002422 | $0.0003023 | $0.0002422 | $0.0002676 | $66.94 | $15,428.09 |
| 2014-11-25 | $0.0002676 | $0.0002999 | $0.0002570 | $0.0002778 | $2.51 | $16,028.78 |
| 2014-11-26 | $0.0002783 | $0.0002795 | $0.0002451 | $0.0002468 | $26.32 | $14,255.92 |
| 2014-11-27 | $0.0002482 | $0.0002678 | $0.0002431 | $0.0002440 | $12.27 | $14,105.79 |
| 2014-11-28 | $0.0002438 | $0.0002838 | $0.0002366 | $0.0002485 | $9.05 | $14,379.22 |
| 2014-11-29 | $0.0002483 | $0.0002862 | $0.0002456 | $0.0002854 | $5.21 | $16,529.77 |
| 2014-11-30 | $0.0002854 | $0.0002854 | $0.0002487 | $0.0002646 | $7.03 | $15,342.31 |