GlobalCoin GLC
Xếp hạng #?
05:09:10 05/08/2018
GlobalCoin (GLC)
Không hoạt động
Lịch sử giá GlobalCoin (GLC) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.00009918 | $0.0001291 | $0.00009880 | $0.0001068 | $4.68 | $6,633.75 |
| 2015-05-02 | $0.0001068 | $0.0001517 | $0.00008938 | $0.0001128 | $112.18 | $7,009.28 |
| 2015-05-03 | $0.0001128 | $0.0001862 | $0.0001101 | $0.0001370 | $16.77 | $8,514.80 |
| 2015-05-04 | $0.0001370 | $0.0001431 | $0.0001229 | $0.0001243 | $1.30 | $7,725.23 |
| 2015-05-05 | $0.0001243 | $0.0001433 | $0.0001207 | $0.0001228 | $4.13 | $7,635.10 |
| 2015-05-06 | $0.0001226 | $0.0001316 | $0.0001220 | $0.0001285 | $0.5017 | $7,990.32 |
| 2015-05-07 | $0.0001287 | $0.0001360 | $0.0001144 | $0.0001186 | $2.33 | $7,375.09 |
| 2015-05-08 | $0.0001187 | $0.0001446 | $0.0001181 | $0.0001439 | $0.7812 | $8,954.33 |
| 2015-05-09 | $0.0001439 | $0.0001462 | $0.0001206 | $0.0001210 | $11.36 | $7,529.82 |
| 2015-05-10 | $0.0001209 | $0.0001448 | $0.0001206 | $0.0001443 | $6.76 | $8,980.86 |
| 2015-05-11 | $0.0001442 | $0.0001443 | $0.0001223 | $0.0001403 | $0.8993 | $8,735.91 |
| 2015-05-12 | $0.0001405 | $0.0001453 | $0.0001225 | $0.0001425 | $7.24 | $8,871.69 |
| 2015-05-13 | $0.0001423 | $0.0002182 | $0.0001281 | $0.0001514 | $120.78 | $9,427.07 |
| 2015-05-14 | $0.0001513 | $0.0002244 | $0.0001510 | $0.0002179 | $1.14 | $13,575.01 |
| 2015-05-15 | $0.0002180 | $0.0002186 | $0.0001373 | $0.0001378 | $5.04 | $8,585.12 |
| 2015-05-16 | $0.0001378 | $0.0002272 | $0.0001372 | $0.0002078 | $31.64 | $12,951.20 |
| 2015-05-17 | $0.0002078 | $0.0002348 | $0.0002077 | $0.0002107 | $35.26 | $13,134.86 |
| 2015-05-18 | $0.0002108 | $0.0003541 | $0.0002101 | $0.0003541 | $148.71 | $22,074.13 |
| 2015-05-19 | $0.0003544 | $0.0003551 | $0.0002805 | $0.0003247 | $83.97 | $20,242.74 |
| 2015-05-20 | $0.0003247 | $0.0003714 | $0.0002880 | $0.0003135 | $56.98 | $19,546.59 |
| 2015-05-21 | $0.0003136 | $0.0003394 | $0.0003040 | $0.0003060 | $2.50 | $19,077.98 |
| 2015-05-22 | $0.0003059 | $0.0003480 | $0.0002499 | $0.0002501 | $37.49 | $15,595.84 |
| 2015-05-23 | $0.0002476 | $0.0003362 | $0.0002291 | $0.0002580 | $58.38 | $16,093.16 |
| 2015-05-24 | $0.0002580 | $0.0003114 | $0.0002271 | $0.0002313 | $2.10 | $14,428.15 |
| 2015-05-25 | $0.0002313 | $0.0003439 | $0.0002231 | $0.0002845 | $14.11 | $17,748.68 |
| 2015-05-26 | $0.0002845 | $0.0003016 | $0.0002372 | $0.0002372 | $2.96 | $14,801.54 |
| 2015-05-27 | $0.0002371 | $0.0002633 | $0.0002368 | $0.0002397 | $8.01 | $14,952.66 |
| 2015-05-28 | $0.0002397 | $0.0002640 | $0.0002390 | $0.0002564 | $40.85 | $15,998.57 |
| 2015-05-29 | $0.0002564 | $0.0003506 | $0.0002560 | $0.0003486 | $99.63 | $21,751.83 |
| 2015-05-30 | $0.0003485 | $0.0003556 | $0.0002608 | $0.0002709 | $93.23 | $16,903.98 |
| 2015-05-31 | $0.0002707 | $0.0002892 | $0.0002663 | $0.0002760 | $6.03 | $17,224.24 |