GlobalCoin GLC
Xếp hạng #?
05:09:10 05/08/2018
GlobalCoin (GLC)
Không hoạt động
Lịch sử giá GlobalCoin (GLC) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.0002648 | $0.0002835 | $0.0002484 | $0.0002502 | $12.36 | $14,520.17 |
| 2014-12-02 | $0.0002502 | $0.0002825 | $0.0002493 | $0.0002822 | $2.37 | $16,390.04 |
| 2014-12-03 | $0.0002825 | $0.0002828 | $0.0002471 | $0.0002663 | $7.32 | $15,478.91 |
| 2014-12-04 | $0.0002668 | $0.0002687 | $0.0002427 | $0.0002439 | $3.81 | $14,195.23 |
| 2014-12-05 | $0.0002512 | $0.0002553 | $0.0002208 | $0.0002336 | $43.09 | $13,608.66 |
| 2014-12-06 | $0.0002336 | $0.0002361 | $0.0002103 | $0.0002361 | $25.64 | $13,764.72 |
| 2014-12-07 | $0.0002361 | $0.0002368 | $0.0002175 | $0.0002176 | $3.70 | $12,694.50 |
| 2014-12-08 | $0.0002175 | $0.0003160 | $0.0002166 | $0.0002352 | $130.94 | $13,739.27 |
| 2014-12-09 | $0.0002352 | $0.0002982 | $0.0001980 | $0.0002008 | $40.00 | $11,736.57 |
| 2014-12-10 | $0.0002008 | $0.0002675 | $0.0001991 | $0.0002251 | $9.10 | $13,168.44 |
| 2014-12-11 | $0.0002238 | $0.0002530 | $0.0002202 | $0.0002256 | $9.25 | $13,197.95 |
| 2014-12-13 | $0.0002297 | $0.0002540 | $0.0002292 | $0.0002397 | $1.92 | $14,037.70 |
| 2014-12-14 | $0.0002843 | $0.0002853 | $0.0002280 | $0.0002813 | $8.43 | $16,482.57 |
| 2014-12-15 | $0.0002811 | $0.0002815 | $0.0002415 | $0.0002417 | $0.4717 | $14,170.76 |
| 2014-12-16 | $0.0002420 | $0.0002609 | $0.0002304 | $0.0002355 | $1.40 | $13,810.19 |
| 2014-12-17 | $0.0002353 | $0.0002520 | $0.0002206 | $0.0002494 | $3.86 | $14,634.39 |
| 2014-12-18 | $0.0002494 | $0.0002525 | $0.0002073 | $0.0002242 | $2.47 | $13,160.60 |
| 2014-12-19 | $0.0002240 | $0.0002262 | $0.0002086 | $0.0002161 | $66.78 | $12,692.48 |
| 2014-12-20 | $0.0002160 | $0.0002487 | $0.0002129 | $0.0002277 | $3.82 | $13,376.12 |
| 2014-12-21 | $0.0002274 | $0.0002508 | $0.0002215 | $0.0002374 | $3.81 | $13,955.51 |
| 2014-12-22 | $0.0002376 | $0.0002523 | $0.0002213 | $0.0002522 | $2.30 | $14,832.79 |
| 2014-12-23 | $0.0002523 | $0.0002553 | $0.0002308 | $0.0002375 | $2.41 | $13,975.41 |
| 2014-12-24 | $0.0002374 | $0.0002468 | $0.0002286 | $0.0002387 | $1.31 | $14,048.21 |
| 2014-12-25 | $0.0002385 | $0.0002457 | $0.0002254 | $0.0002424 | $8.49 | $14,276.77 |
| 2014-12-26 | $0.0002426 | $0.0002519 | $0.0002248 | $0.0002492 | $0.3498 | $14,682.72 |
| 2014-12-27 | $0.0002490 | $0.0002500 | $0.0002220 | $0.0002274 | $0.1170 | $13,404.18 |
| 2014-12-28 | $0.0002245 | $0.0002443 | $0.0002115 | $0.0002157 | $18.40 | $12,721.12 |
| 2014-12-29 | $0.0002160 | $0.0002392 | $0.0002131 | $0.0002189 | $7.57 | $12,911.97 |
| 2014-12-30 | $0.0002189 | $0.0002674 | $0.0002188 | $0.0002486 | $854.20 | $14,671.94 |
| 2014-12-31 | $0.0002487 | $0.0003258 | $0.0002368 | $0.0003170 | $595.20 | $18,717.61 |