GlobalCoin GLC
Xếp hạng #?
05:09:10 05/08/2018
GlobalCoin (GLC)
Không hoạt động
Lịch sử giá GlobalCoin (GLC) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.0002339 | $0.0002512 | $0.0002266 | $0.0002500 | $3.09 | $15,158.64 |
| 2015-03-02 | $0.0002498 | $0.0002597 | $0.0002299 | $0.0002591 | $7.02 | $15,717.72 |
| 2015-03-03 | $0.0002591 | $0.0002601 | $0.0002387 | $0.0002394 | $2.78 | $14,527.26 |
| 2015-03-04 | $0.0002510 | $0.0002622 | $0.0002419 | $0.0002434 | $21.73 | $14,778.83 |
| 2015-03-05 | $0.0002431 | $0.0002637 | $0.0002383 | $0.0002539 | $9.13 | $15,423.89 |
| 2015-03-06 | $0.0002541 | $0.0002583 | $0.0002438 | $0.0002453 | $6.30 | $14,910.12 |
| 2015-03-07 | $0.0002455 | $0.0002670 | $0.0002420 | $0.0002486 | $18.30 | $15,112.50 |
| 2015-03-08 | $0.0002486 | $0.0002694 | $0.0002426 | $0.0002469 | $7.40 | $15,020.61 |
| 2015-03-09 | $0.0002469 | $0.0002663 | $0.0002445 | $0.0002551 | $6.88 | $15,522.11 |
| 2015-03-10 | $0.0002549 | $0.0002812 | $0.0002263 | $0.0002334 | $23.92 | $14,206.00 |
| 2015-03-11 | $0.0002334 | $0.0002935 | $0.0002237 | $0.0002935 | $22.15 | $17,875.39 |
| 2015-03-12 | $0.0002934 | $0.0002936 | $0.0002349 | $0.0002505 | $3.84 | $15,264.20 |
| 2015-03-13 | $0.0002502 | $0.0002503 | $0.0002257 | $0.0002321 | $9.98 | $14,147.35 |
| 2015-03-14 | $0.0002311 | $0.0002754 | $0.0002204 | $0.0002258 | $26.65 | $13,770.54 |
| 2015-03-15 | $0.0002255 | $0.0002722 | $0.0002228 | $0.0002228 | $5.01 | $13,590.77 |
| 2015-03-16 | $0.0002234 | $0.0002758 | $0.0002228 | $0.0002295 | $4.46 | $14,007.82 |
| 2015-03-17 | $0.0002296 | $0.0002714 | $0.0002247 | $0.0002255 | $0.9564 | $13,769.87 |
| 2015-03-18 | $0.0002255 | $0.0002276 | $0.0001949 | $0.0002028 | $23.61 | $12,385.08 |
| 2015-03-19 | $0.0002025 | $0.0002229 | $0.0001964 | $0.0002216 | $3.04 | $13,544.36 |
| 2015-03-20 | $0.0002061 | $0.0002311 | $0.0001945 | $0.0001964 | $22.15 | $12,005.30 |
| 2015-03-21 | $0.0001989 | $0.0002383 | $0.0001923 | $0.0002184 | $6.98 | $13,358.78 |
| 2015-03-22 | $0.0002184 | $0.0002329 | $0.0001947 | $0.0002037 | $21.73 | $12,462.03 |
| 2015-03-23 | $0.0002036 | $0.0002388 | $0.0001963 | $0.0002213 | $3.35 | $13,549.39 |
| 2015-03-24 | $0.0002214 | $0.0002214 | $0.0001856 | $0.0001936 | $6.61 | $11,855.01 |
| 2015-03-25 | $0.0001940 | $0.0002168 | $0.0001872 | $0.0001969 | $18.83 | $12,060.60 |
| 2015-03-26 | $0.0001970 | $0.0002167 | $0.0001959 | $0.0001988 | $3.56 | $12,183.83 |
| 2015-03-27 | $0.0001988 | $0.0002054 | $0.0001962 | $0.0001977 | $7.36 | $12,119.46 |
| 2015-03-28 | $0.0001976 | $0.0002048 | $0.0001976 | $0.0002023 | $5.69 | $12,410.03 |
| 2015-03-29 | $0.0002022 | $0.0002025 | $0.0001806 | $0.0001820 | $8.59 | $11,167.39 |
| 2015-03-30 | $0.0001820 | $0.0001994 | $0.0001682 | $0.0001734 | $6.82 | $10,641.84 |
| 2015-03-31 | $0.0001733 | $0.0002015 | $0.0001733 | $0.0001831 | $7.25 | $11,243.97 |