GlobalCoin GLC
Xếp hạng #?
05:09:10 05/08/2018
GlobalCoin (GLC)
Không hoạt động
Lịch sử giá GlobalCoin (GLC) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.0001832 | $0.0001997 | $0.0001677 | $0.0001706 | $36.16 | $10,482.16 |
| 2015-04-02 | $0.0001706 | $0.0002001 | $0.0001639 | $0.0001999 | $54.38 | $12,284.92 |
| 2015-04-03 | $0.0001417 | $0.0001478 | $0.0001411 | $0.0001475 | $3.32 | $9,069.31 |
| 2015-04-04 | $0.0001475 | $0.0001646 | $0.0001431 | $0.0001472 | $3.21 | $9,055.68 |
| 2015-04-05 | $0.0001471 | $0.0001591 | $0.0001438 | $0.0001485 | $4.36 | $9,135.39 |
| 2015-04-06 | $0.0001485 | $0.0001804 | $0.0001426 | $0.0001457 | $4.45 | $8,966.28 |
| 2015-04-07 | $0.0001456 | $0.0001458 | $0.0001412 | $0.0001445 | $3.04 | $8,896.72 |
| 2015-04-08 | $0.0001443 | $0.0001515 | $0.0001369 | $0.0001397 | $3.73 | $8,606.47 |
| 2015-04-09 | $0.0001397 | $0.0001493 | $0.0001339 | $0.0001462 | $6.73 | $9,013.23 |
| 2015-04-10 | $0.0001462 | $0.0001557 | $0.0001280 | $0.0001321 | $5.39 | $8,144.29 |
| 2015-04-11 | $0.0001322 | $0.0001575 | $0.0001313 | $0.0001349 | $0.1872 | $8,319.72 |
| 2015-04-12 | $0.0001348 | $0.0001352 | $0.0001249 | $0.0001251 | $63.52 | $7,720.45 |
| 2015-04-13 | $0.0001252 | $0.0001469 | $0.0001200 | $0.0001304 | $2.07 | $8,048.30 |
| 2015-04-14 | $0.0001370 | $0.0001792 | $0.0001160 | $0.0001162 | $7.59 | $7,172.34 |
| 2015-04-15 | $0.0001162 | $0.0001329 | $0.0001115 | $0.0001118 | $21.70 | $6,907.83 |
| 2015-04-16 | $0.0001119 | $0.0001331 | $0.0001119 | $0.0001326 | $2.85 | $8,194.00 |
| 2015-04-17 | $0.0001326 | $0.0001328 | $0.0001176 | $0.0001182 | $8.67 | $7,305.01 |
| 2015-04-18 | $0.0001181 | $0.0001301 | $0.0001149 | $0.0001229 | $4.65 | $7,599.50 |
| 2015-04-19 | $0.0001228 | $0.0001312 | $0.0001117 | $0.0001158 | $62.54 | $7,161.58 |
| 2015-04-20 | $0.0001158 | $0.0001280 | $0.0001099 | $0.0001101 | $20.44 | $6,812.88 |
| 2015-04-21 | $0.0001101 | $0.0001214 | $0.0001011 | $0.0001125 | $64.01 | $6,968.13 |
| 2015-04-22 | $0.0001129 | $0.0001757 | $0.0001103 | $0.0001567 | $29.91 | $9,705.70 |
| 2015-04-23 | $0.0001569 | $0.0001881 | $0.0001385 | $0.0001750 | $23.27 | $10,842.73 |
| 2015-04-24 | $0.0001750 | $0.0002661 | $0.0001567 | $0.0001572 | $6.21 | $9,745.60 |
| 2015-04-25 | $0.0002660 | $0.0004798 | $0.0001595 | $0.0004756 | $875.84 | $29,493.15 |
| 2015-04-26 | $0.0004754 | $0.0004766 | $0.0002750 | $0.0002896 | $39.28 | $17,965.26 |
| 2015-04-27 | $0.0002809 | $0.0003075 | $0.0002438 | $0.0002544 | $24.00 | $15,790.40 |
| 2015-04-28 | $0.0002545 | $0.0002545 | $0.0001709 | $0.0002032 | $20.10 | $12,612.86 |
| 2015-04-29 | $0.0002033 | $0.0002248 | $0.0001785 | $0.0001808 | $16.70 | $11,226.51 |
| 2015-04-30 | $0.0001806 | $0.0002031 | $0.00007269 | $0.00009912 | $316.64 | $6,155.78 |