GlobalCoin GLC
Xếp hạng #?
05:09:10 05/08/2018
GlobalCoin (GLC)
Không hoạt động
Lịch sử giá GlobalCoin (GLC) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.0001127 | $0.0001143 | $0.0001091 | $0.0001140 | $2.35 | $7,253.16 |
| 2015-09-02 | $0.0001141 | $0.0001172 | $0.0001121 | $0.0001123 | $2.13 | $7,146.48 |
| 2015-09-03 | $0.0001123 | $0.0001163 | $0.0001111 | $0.0001117 | $2.23 | $7,109.14 |
| 2015-09-04 | $0.0001117 | $0.0001231 | $0.0001117 | $0.0001129 | $1.39 | $7,185.64 |
| 2015-09-05 | $0.0001128 | $0.0001150 | $0.0001096 | $0.0001105 | $2.69 | $7,033.14 |
| 2015-09-06 | $0.0001105 | $0.0001181 | $0.0001103 | $0.0001152 | $1.35 | $7,334.03 |
| 2015-09-07 | $0.0001151 | $0.0001182 | $0.0001146 | $0.0001152 | $2.84 | $7,340.07 |
| 2015-09-08 | $0.0001151 | $0.0001216 | $0.0001150 | $0.0001169 | $3.86 | $7,449.48 |
| 2015-09-09 | $0.0001169 | $0.0001221 | $0.0001142 | $0.0001167 | $1.72 | $7,434.06 |
| 2015-09-10 | $0.0001167 | $0.0001193 | $0.0001110 | $0.0001121 | $3.49 | $7,146.80 |
| 2015-09-11 | $0.0001121 | $0.0001177 | $0.0001120 | $0.0001129 | $1.77 | $7,195.44 |
| 2015-09-12 | $0.0001129 | $0.0001343 | $0.0001127 | $0.0001176 | $7.55 | $7,497.37 |
| 2015-09-13 | $0.0001176 | $0.0001357 | $0.0001147 | $0.0001177 | $3.35 | $7,506.64 |
| 2015-09-14 | $0.0001176 | $0.0001275 | $0.0001164 | $0.0001269 | $1.73 | $8,091.69 |
| 2015-09-15 | $0.0001269 | $0.0001389 | $0.0001176 | $0.0001244 | $5.97 | $7,936.75 |
| 2015-09-16 | $0.0001244 | $0.0001386 | $0.0001163 | $0.0001168 | $4.28 | $7,454.43 |
| 2015-09-17 | $0.0001168 | $0.0002252 | $0.0001168 | $0.0001402 | $176.47 | $8,947.02 |
| 2015-09-18 | $0.0001402 | $0.0001520 | $0.0001280 | $0.0001328 | $4.41 | $8,478.97 |
| 2015-09-19 | $0.0001328 | $0.0001582 | $0.0001318 | $0.0001528 | $12.25 | $9,755.05 |
| 2015-09-20 | $0.0001528 | $0.0001528 | $0.0001294 | $0.0001341 | $1.51 | $8,561.90 |
| 2015-09-21 | $0.0001341 | $0.0001531 | $0.0001292 | $0.0001384 | $14.58 | $8,840.46 |
| 2015-09-22 | $0.0001385 | $0.0001548 | $0.0001373 | $0.0001545 | $1.49 | $9,869.39 |
| 2015-09-23 | $0.0001545 | $0.0001553 | $0.0001309 | $0.0001451 | $1.79 | $9,269.62 |
| 2015-09-24 | $0.0001336 | $0.0001461 | $0.0001316 | $0.0001360 | $0.3790 | $8,691.79 |
| 2015-09-25 | $0.0001360 | $0.0001639 | $0.0001356 | $0.0001529 | $6.32 | $9,769.73 |
| 2015-09-26 | $0.0001528 | $0.0001577 | $0.0001400 | $0.0001406 | $1.35 | $8,987.52 |
| 2015-09-27 | $0.0001406 | $0.0001618 | $0.0001404 | $0.0001443 | $8.15 | $9,223.27 |
| 2015-09-28 | $0.0001443 | $0.0001575 | $0.0001441 | $0.0001531 | $0.7305 | $9,784.38 |
| 2015-09-29 | $0.0001531 | $0.0001649 | $0.0001392 | $0.0001396 | $54.18 | $8,922.24 |
| 2015-09-30 | $0.0001396 | $0.0001421 | $0.0001390 | $0.0001417 | $0.2146 | $9,056.67 |