GlobalCoin GLC
Xếp hạng #?
05:09:10 05/08/2018
GlobalCoin (GLC)
Không hoạt động
Lịch sử giá GlobalCoin (GLC) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.0002762 | $0.0002768 | $0.0002578 | $0.0002608 | $2.72 | $16,280.99 |
| 2015-06-02 | $0.0002614 | $0.0002774 | $0.0002528 | $0.0002574 | $42.70 | $16,071.71 |
| 2015-06-03 | $0.0002574 | $0.0002814 | $0.0002481 | $0.0002484 | $4.53 | $15,509.19 |
| 2015-06-04 | $0.0002485 | $0.0002759 | $0.0002428 | $0.0002602 | $4.38 | $16,247.84 |
| 2015-06-05 | $0.0002468 | $0.0002689 | $0.0002264 | $0.0002340 | $35.96 | $14,615.43 |
| 2015-06-06 | $0.0002340 | $0.0002640 | $0.0002315 | $0.0002640 | $8.35 | $16,493.10 |
| 2015-06-07 | $0.0002504 | $0.0002802 | $0.0002495 | $0.0002524 | $14.69 | $15,774.67 |
| 2015-06-08 | $0.0002519 | $0.0002732 | $0.0002518 | $0.0002605 | $5.91 | $16,282.89 |
| 2015-06-09 | $0.0002605 | $0.0002935 | $0.0002598 | $0.0002933 | $24.15 | $18,330.90 |
| 2015-06-10 | $0.0002932 | $0.0003316 | $0.0002531 | $0.0002540 | $16.33 | $15,881.33 |
| 2015-06-11 | $0.0002540 | $0.0003380 | $0.0002063 | $0.0002067 | $74.33 | $12,926.68 |
| 2015-06-12 | $0.0002067 | $0.0002287 | $0.0001754 | $0.0002071 | $61.39 | $12,950.13 |
| 2015-06-13 | $0.0002070 | $0.0002696 | $0.0002063 | $0.0002253 | $20.40 | $14,096.29 |
| 2015-06-14 | $0.0002254 | $0.0002805 | $0.0002192 | $0.0002569 | $28.37 | $16,075.37 |
| 2015-06-15 | $0.0002569 | $0.0002733 | $0.0002140 | $0.0002203 | $28.80 | $13,786.34 |
| 2015-06-16 | $0.0002179 | $0.0003030 | $0.0002172 | $0.0003030 | $104.54 | $18,968.76 |
| 2015-06-17 | $0.0003036 | $0.0003770 | $0.0002507 | $0.0003659 | $126.68 | $22,910.72 |
| 2015-06-18 | $0.0003664 | $0.0004979 | $0.0002681 | $0.0004977 | $384.20 | $31,171.76 |
| 2015-06-19 | $0.0004980 | $0.0005005 | $0.0003803 | $0.0004083 | $142.53 | $25,578.52 |
| 2015-06-20 | $0.0004085 | $0.0004108 | $0.0003316 | $0.0003335 | $11.61 | $20,895.30 |
| 2015-06-21 | $0.0003335 | $0.0003394 | $0.0002978 | $0.0003220 | $7.61 | $20,178.77 |
| 2015-06-22 | $0.0003220 | $0.0004463 | $0.0003000 | $0.0003211 | $18.12 | $20,125.81 |
| 2015-06-23 | $0.0003211 | $0.0004130 | $0.0003185 | $0.0003470 | $6.58 | $21,752.21 |
| 2015-06-24 | $0.0003469 | $0.0003470 | $0.0003319 | $0.0003319 | $7.71 | $20,813.34 |
| 2015-06-25 | $0.0003319 | $0.0003452 | $0.0003256 | $0.0003276 | $1.31 | $20,548.80 |
| 2015-06-26 | $0.0003278 | $0.0003410 | $0.0003141 | $0.0003191 | $16.64 | $20,018.55 |
| 2015-06-27 | $0.0003191 | $0.0003413 | $0.0003036 | $0.0003113 | $16.59 | $19,535.25 |
| 2015-06-28 | $0.0003112 | $0.0003393 | $0.0003063 | $0.0003112 | $28.91 | $19,532.44 |
| 2015-06-29 | $0.0003113 | $0.0003283 | $0.0003107 | $0.0003238 | $5.42 | $20,328.36 |
| 2015-06-30 | $0.0003239 | $0.0003457 | $0.0003235 | $0.0003447 | $117.29 | $21,639.95 |