GlobalCoin GLC
Xếp hạng #?
05:09:10 05/08/2018
GlobalCoin (GLC)
Không hoạt động
Lịch sử giá GlobalCoin (GLC) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.0003172 | $0.0003172 | $0.0002580 | $0.0002797 | $38.34 | $16,522.01 |
| 2015-01-02 | $0.0002795 | $0.0003358 | $0.0002728 | $0.0003024 | $64.94 | $17,874.35 |
| 2015-01-03 | $0.0003023 | $0.0003120 | $0.0002445 | $0.0002445 | $5.25 | $14,459.20 |
| 2015-01-04 | $0.0002446 | $0.0002636 | $0.0002241 | $0.0002404 | $21.33 | $14,222.11 |
| 2015-01-05 | $0.0002412 | $0.0002644 | $0.0002412 | $0.0002498 | $3.42 | $14,782.17 |
| 2015-01-06 | $0.0002499 | $0.0002933 | $0.0002491 | $0.0002662 | $25.20 | $15,758.87 |
| 2015-01-07 | $0.0002661 | $0.0002944 | $0.0002538 | $0.0002943 | $50.84 | $17,435.41 |
| 2015-01-08 | $0.0002941 | $0.0002941 | $0.0002405 | $0.0002437 | $33.06 | $14,440.84 |
| 2015-01-09 | $0.0002428 | $0.0003073 | $0.0002127 | $0.0002311 | $158.44 | $13,698.33 |
| 2015-01-10 | $0.0002323 | $0.0004552 | $0.0002323 | $0.0004369 | $2,993.89 | $25,917.57 |
| 2015-01-11 | $0.0004366 | $0.0004756 | $0.0003378 | $0.0004251 | $253.65 | $25,224.77 |
| 2015-01-12 | $0.0004258 | $0.0004291 | $0.0002999 | $0.0002999 | $13.38 | $17,806.96 |
| 2015-01-13 | $0.0002995 | $0.0003005 | $0.0002307 | $0.0002756 | $66.10 | $16,366.86 |
| 2015-01-14 | $0.0002732 | $0.0003042 | $0.0002129 | $0.0002298 | $7.45 | $13,652.87 |
| 2015-01-15 | $0.0002282 | $0.0003006 | $0.0002282 | $0.0002392 | $14.12 | $14,222.00 |
| 2015-01-16 | $0.0002383 | $0.0003038 | $0.0002337 | $0.0002414 | $2.24 | $14,357.35 |
| 2015-01-17 | $0.0002411 | $0.0002426 | $0.0002222 | $0.0002272 | $2.39 | $13,516.63 |
| 2015-01-18 | $0.0002281 | $0.0002559 | $0.0002200 | $0.0002377 | $5.95 | $14,149.53 |
| 2015-01-19 | $0.0002390 | $0.0002449 | $0.0002313 | $0.0002363 | $1.96 | $14,076.28 |
| 2015-01-20 | $0.0002342 | $0.0002507 | $0.0001889 | $0.0001923 | $22.88 | $11,457.77 |
| 2015-01-21 | $0.0001924 | $0.0002553 | $0.0001902 | $0.0002292 | $19.89 | $13,660.80 |
| 2015-01-22 | $0.0002296 | $0.0002634 | $0.0002287 | $0.0002567 | $8.68 | $15,311.78 |
| 2015-01-23 | $0.0002569 | $0.0002569 | $0.0002343 | $0.0002422 | $0.1656 | $14,450.43 |
| 2015-01-24 | $0.0002420 | $0.0002532 | $0.0002392 | $0.0002528 | $4.28 | $15,090.03 |
| 2015-01-25 | $0.0002523 | $0.0002600 | $0.0002463 | $0.0002563 | $4.83 | $15,302.92 |
| 2015-01-26 | $0.0002566 | $0.0002902 | $0.0002233 | $0.0002325 | $6.58 | $13,887.78 |
| 2015-01-27 | $0.0002322 | $0.0002472 | $0.0002125 | $0.0002134 | $5.93 | $12,755.92 |
| 2015-01-28 | $0.0002133 | $0.0002159 | $0.0001703 | $0.0001754 | $4.18 | $10,490.58 |
| 2015-01-29 | $0.0001750 | $0.0002791 | $0.0001710 | $0.0002429 | $24.01 | $14,528.68 |
| 2015-01-30 | $0.0002421 | $0.0002421 | $0.0001954 | $0.0001993 | $24.67 | $11,925.63 |
| 2015-01-31 | $0.0001993 | $0.0002631 | $0.0001968 | $0.0002631 | $83.46 | $15,755.85 |