GlobalCoin GLC
Xếp hạng #?
05:09:10 05/08/2018
GlobalCoin (GLC)
Không hoạt động
Lịch sử giá GlobalCoin (GLC) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.0003446 | $0.0003459 | $0.0003172 | $0.0003233 | $7.35 | $20,303.32 |
| 2015-07-02 | $0.0003233 | $0.0003267 | $0.0002983 | $0.0002989 | $19.84 | $18,775.05 |
| 2015-07-03 | $0.0002988 | $0.0003104 | $0.0002966 | $0.0003075 | $3.61 | $19,315.62 |
| 2015-07-04 | $0.0003076 | $0.0003210 | $0.0003012 | $0.0003210 | $5.14 | $20,170.78 |
| 2015-07-05 | $0.0003209 | $0.0003305 | $0.0003027 | $0.0003099 | $12.82 | $19,475.80 |
| 2015-07-06 | $0.0003100 | $0.0003335 | $0.0002769 | $0.0002771 | $7.94 | $17,420.55 |
| 2015-07-07 | $0.0002771 | $0.0002980 | $0.0002660 | $0.0002694 | $7.96 | $16,936.01 |
| 2015-07-08 | $0.0002689 | $0.0003119 | $0.0002670 | $0.0002895 | $3.90 | $18,209.10 |
| 2015-07-09 | $0.0002897 | $0.0003272 | $0.0002848 | $0.0002883 | $14.35 | $18,136.54 |
| 2015-07-10 | $0.0002881 | $0.0003268 | $0.0002876 | $0.0003078 | $35.47 | $19,365.75 |
| 2015-07-11 | $0.0003077 | $0.0003224 | $0.0003061 | $0.0003165 | $4.57 | $19,919.03 |
| 2015-07-12 | $0.0003166 | $0.0003478 | $0.0003159 | $0.0003452 | $11.46 | $21,729.44 |
| 2015-07-13 | $0.0003450 | $0.0003450 | $0.0003063 | $0.0003186 | $7.29 | $20,057.75 |
| 2015-07-14 | $0.0003183 | $0.0003225 | $0.0002634 | $0.0002734 | $90.36 | $17,213.28 |
| 2015-07-15 | $0.0002731 | $0.0002743 | $0.0002258 | $0.0002346 | $90.81 | $14,773.04 |
| 2015-07-16 | $0.0002344 | $0.0002752 | $0.0002181 | $0.0002225 | $4.09 | $14,015.06 |
| 2015-07-17 | $0.0002225 | $0.0003057 | $0.0002197 | $0.0002460 | $25.62 | $15,500.62 |
| 2015-07-18 | $0.0002459 | $0.0003023 | $0.0002363 | $0.0002885 | $10.03 | $18,180.04 |
| 2015-07-19 | $0.0002886 | $0.0003001 | $0.0001126 | $0.0001504 | $651.98 | $9,481.29 |
| 2015-07-20 | $0.0001505 | $0.0001834 | $0.0001476 | $0.0001754 | $146.55 | $11,058.61 |
| 2015-07-21 | $0.0001758 | $0.0002596 | $0.0001492 | $0.0001492 | $93.29 | $9,406.02 |
| 2015-07-22 | $0.0001489 | $0.0002153 | $0.0001487 | $0.0001913 | $6.49 | $12,067.22 |
| 2015-07-23 | $0.0001802 | $0.0001975 | $0.0001738 | $0.0001739 | $2.25 | $10,972.55 |
| 2015-07-24 | $0.0001739 | $0.0002155 | $0.0001734 | $0.0001875 | $3.67 | $11,829.60 |
| 2015-07-25 | $0.0001874 | $0.0002275 | $0.0001859 | $0.0001964 | $6.79 | $12,393.18 |
| 2015-07-26 | $0.0001963 | $0.0003154 | $0.0001433 | $0.0001639 | $169.76 | $10,345.14 |
| 2015-07-27 | $0.0001639 | $0.0002289 | $0.0001443 | $0.0001527 | $83.04 | $9,641.65 |
| 2015-07-28 | $0.0001527 | $0.0001683 | $0.0001472 | $0.0001472 | $22.53 | $9,297.11 |
| 2015-07-29 | $0.0001472 | $0.0002168 | $0.0001471 | $0.0002085 | $35.88 | $13,171.13 |
| 2015-07-30 | $0.0002085 | $0.0002184 | $0.0002037 | $0.0002044 | $3.97 | $12,913.21 |
| 2015-07-31 | $0.0002043 | $0.0002109 | $0.0001863 | $0.0001878 | $5.45 | $11,866.18 |