GlobalCoin GLC
Xếp hạng #?
05:09:10 05/08/2018
GlobalCoin (GLC)
Không hoạt động
Lịch sử giá GlobalCoin (GLC) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.0001879 | $0.0002051 | $0.0001836 | $0.0001889 | $2.07 | $11,943.17 |
| 2015-08-02 | $0.0001887 | $0.0002092 | $0.0001833 | $0.0001865 | $2.13 | $11,792.81 |
| 2015-08-03 | $0.0001865 | $0.0002024 | $0.0001802 | $0.0001802 | $4.71 | $11,397.62 |
| 2015-08-04 | $0.0001800 | $0.0001940 | $0.0001704 | $0.0001712 | $2.15 | $10,826.53 |
| 2015-08-05 | $0.0001711 | $0.0002064 | $0.0001582 | $0.0001860 | $12.90 | $11,768.57 |
| 2015-08-06 | $0.0001860 | $0.0002077 | $0.0001672 | $0.0001700 | $9.49 | $10,755.40 |
| 2015-08-07 | $0.0001699 | $0.0002031 | $0.0001670 | $0.0001704 | $7.13 | $10,786.49 |
| 2015-08-08 | $0.0001705 | $0.0001870 | $0.0001590 | $0.0001617 | $6.96 | $10,234.22 |
| 2015-08-09 | $0.0001618 | $0.0001716 | $0.0001567 | $0.0001617 | $3.68 | $10,235.45 |
| 2015-08-10 | $0.0001617 | $0.0001648 | $0.0001549 | $0.0001560 | $1.45 | $9,878.52 |
| 2015-08-11 | $0.0001560 | $0.0001645 | $0.0001532 | $0.0001568 | $2.01 | $9,929.24 |
| 2015-08-12 | $0.0001541 | $0.0001556 | $0.0001492 | $0.0001492 | $2.33 | $9,449.47 |
| 2015-08-13 | $0.0001492 | $0.0001591 | $0.0001477 | $0.0001478 | $4.44 | $9,366.92 |
| 2015-08-14 | $0.0001479 | $0.0001600 | $0.0001479 | $0.0001515 | $0.1949 | $9,601.12 |
| 2015-08-15 | $0.0001514 | $0.0001600 | $0.0001489 | $0.0001491 | $3.61 | $9,448.18 |
| 2015-08-16 | $0.0001491 | $0.0001627 | $0.0001465 | $0.0001474 | $1.53 | $9,342.40 |
| 2015-08-17 | $0.0001473 | $0.0001611 | $0.0001440 | $0.0001599 | $1.72 | $10,141.63 |
| 2015-08-18 | $0.0001599 | $0.0001599 | $0.0001236 | $0.0001236 | $1.92 | $7,841.46 |
| 2015-08-19 | $0.0001224 | $0.0001401 | $0.0001224 | $0.0001315 | $3.05 | $8,342.15 |
| 2015-08-20 | $0.0001315 | $0.0001424 | $0.0001315 | $0.0001318 | $6.68 | $8,365.06 |
| 2015-08-21 | $0.0001318 | $0.0001410 | $0.0001298 | $0.0001397 | $1.33 | $8,863.20 |
| 2015-08-22 | $0.0001395 | $0.0001410 | $0.0001269 | $0.0001337 | $7.76 | $8,485.80 |
| 2015-08-23 | $0.0001336 | $0.0001369 | $0.0001308 | $0.0001325 | $2.23 | $8,410.23 |
| 2015-08-24 | $0.0001323 | $0.0001400 | $0.0001268 | $0.0001353 | $4.18 | $8,591.63 |
| 2015-08-25 | $0.0001347 | $0.0001367 | $0.0001193 | $0.0001286 | $5.26 | $8,166.60 |
| 2015-08-26 | $0.0001285 | $0.0001332 | $0.0001244 | $0.0001265 | $11.04 | $8,034.11 |
| 2015-08-27 | $0.0001265 | $0.0001373 | $0.0001253 | $0.0001258 | $1.06 | $7,990.87 |
| 2015-08-28 | $0.0001259 | $0.0001329 | $0.0001226 | $0.0001273 | $1.40 | $8,091.70 |
| 2015-08-29 | $0.0001273 | $0.0001320 | $0.0001068 | $0.0001080 | $30.48 | $6,865.87 |
| 2015-08-30 | $0.0001080 | $0.0001326 | $0.0001063 | $0.0001074 | $7.60 | $6,828.01 |
| 2015-08-31 | $0.0001075 | $0.0001229 | $0.0001069 | $0.0001128 | $2.72 | $7,173.08 |