GlobalCoin GLC
Xếp hạng #?
05:09:10 05/08/2018
GlobalCoin (GLC)
Không hoạt động
Lịch sử giá GlobalCoin (GLC) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.0002624 | $0.0002649 | $0.0002063 | $0.0002497 | $69.91 | $14,956.35 |
| 2015-02-02 | $0.0002491 | $0.0002785 | $0.0002174 | $0.0002409 | $12.98 | $14,434.78 |
| 2015-02-03 | $0.0002406 | $0.0002576 | $0.0002290 | $0.0002339 | $5.90 | $14,026.63 |
| 2015-02-04 | $0.0002341 | $0.0002343 | $0.0002255 | $0.0002286 | $12.56 | $13,713.83 |
| 2015-02-05 | $0.0002286 | $0.0002393 | $0.0002147 | $0.0002191 | $14.28 | $13,150.74 |
| 2015-02-06 | $0.0002193 | $0.0002495 | $0.0002187 | $0.0002267 | $23.32 | $13,609.74 |
| 2015-02-07 | $0.0002267 | $0.0002508 | $0.0002267 | $0.0002505 | $35.73 | $15,045.75 |
| 2015-02-08 | $0.0002505 | $0.0002658 | $0.0002251 | $0.0002412 | $151.00 | $14,491.84 |
| 2015-02-09 | $0.0002413 | $0.0002669 | $0.0002240 | $0.0002308 | $121.69 | $13,877.01 |
| 2015-02-10 | $0.0002311 | $0.0002430 | $0.0002163 | $0.0002223 | $46.15 | $13,367.44 |
| 2015-02-11 | $0.0002220 | $0.0002364 | $0.0002162 | $0.0002212 | $59.84 | $13,309.63 |
| 2015-02-12 | $0.0002214 | $0.0002586 | $0.0002182 | $0.0002482 | $169.89 | $14,941.22 |
| 2015-02-13 | $0.0002484 | $0.0002691 | $0.0002478 | $0.0002567 | $2.69 | $15,458.83 |
| 2015-02-14 | $0.0002566 | $0.0002752 | $0.0002471 | $0.0002603 | $4.40 | $15,684.97 |
| 2015-02-15 | $0.0002599 | $0.0002709 | $0.0002277 | $0.0002337 | $14.03 | $14,086.89 |
| 2015-02-16 | $0.0002348 | $0.0002501 | $0.0002290 | $0.0002337 | $21.37 | $14,093.88 |
| 2015-02-17 | $0.0002338 | $0.0002802 | $0.0002323 | $0.0002483 | $0.7572 | $14,981.73 |
| 2015-02-18 | $0.0002485 | $0.0002558 | $0.0002300 | $0.0002339 | $4.79 | $14,115.25 |
| 2015-02-19 | $0.0002340 | $0.0002727 | $0.0001767 | $0.0001926 | $48.31 | $11,627.92 |
| 2015-02-20 | $0.0001922 | $0.0002310 | $0.0001876 | $0.0002197 | $14.78 | $13,270.08 |
| 2015-02-21 | $0.0002194 | $0.0002397 | $0.0002165 | $0.0002199 | $30.55 | $13,292.19 |
| 2015-02-22 | $0.0002201 | $0.0002240 | $0.0002105 | $0.0002125 | $2.74 | $12,850.38 |
| 2015-02-23 | $0.0002124 | $0.0002268 | $0.0002092 | $0.0002148 | $121.57 | $12,995.26 |
| 2015-02-24 | $0.0002150 | $0.0002264 | $0.0002128 | $0.0002245 | $5.71 | $13,583.53 |
| 2015-02-25 | $0.0002244 | $0.0002250 | $0.0002122 | $0.0002136 | $5.02 | $12,934.41 |
| 2015-02-26 | $0.0002137 | $0.0002230 | $0.0002103 | $0.0002153 | $7.89 | $13,038.26 |
| 2015-02-27 | $0.0002151 | $0.0002391 | $0.0002106 | $0.0002336 | $5.11 | $14,152.93 |
| 2015-02-28 | $0.0002335 | $0.0002429 | $0.0002267 | $0.0002339 | $36.72 | $14,180.69 |