GlobalCoin GLC
Xếp hạng #?
05:09:10 05/08/2018
GlobalCoin (GLC)
Không hoạt động
Lịch sử giá GlobalCoin (GLC) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.0001416 | $0.0001430 | $0.0001391 | $0.0001425 | $0.4942 | $9,113.93 |
| 2015-10-02 | $0.0001425 | $0.0002750 | $0.0001400 | $0.0002373 | $1,114.88 | $15,176.43 |
| 2015-10-03 | $0.0002373 | $0.0003036 | $0.0002373 | $0.0002412 | $859.67 | $15,425.28 |
| 2015-10-04 | $0.0002507 | $0.0002576 | $0.0001810 | $0.0001929 | $258.51 | $12,341.05 |
| 2015-10-05 | $0.0001930 | $0.0002050 | $0.0001219 | $0.0001489 | $871.96 | $9,528.20 |
| 2015-10-06 | $0.0001490 | $0.0001827 | $0.0001228 | $0.0001353 | $51.16 | $8,657.51 |
| 2015-10-07 | $0.0001353 | $0.0001524 | $0.0001222 | $0.0001263 | $186.30 | $8,080.93 |
| 2015-10-08 | $0.0001263 | $0.0001557 | $0.0001211 | $0.0001551 | $382.30 | $9,927.26 |
| 2015-10-09 | $0.0001551 | $0.0001576 | $0.0001408 | $0.0001439 | $36.73 | $9,211.08 |
| 2015-10-10 | $0.0001439 | $0.0001538 | $0.0001435 | $0.0001469 | $60.26 | $9,404.04 |
| 2015-10-11 | $0.0001470 | $0.0001505 | $0.0001418 | $0.0001433 | $3.37 | $9,174.72 |
| 2015-10-12 | $0.0001433 | $0.0001485 | $0.0001422 | $0.0001423 | $3.18 | $9,108.66 |
| 2015-10-13 | $0.0001423 | $0.0001543 | $0.0001368 | $0.0001446 | $13.89 | $9,258.56 |
| 2015-10-14 | $0.0001447 | $0.0001504 | $0.0001257 | $0.0001336 | $140.70 | $8,554.39 |
| 2015-10-15 | $0.0001336 | $0.0001450 | $0.0001263 | $0.0001450 | $101.26 | $9,285.08 |
| 2015-10-16 | $0.0001450 | $0.0001614 | $0.0001422 | $0.0001549 | $24.75 | $9,922.70 |
| 2015-10-17 | $0.0001551 | $0.0002548 | $0.0001551 | $0.0002331 | $267.32 | $14,932.43 |
| 2015-10-18 | $0.0002327 | $0.0002522 | $0.0002278 | $0.0002381 | $148.56 | $15,254.38 |
| 2015-10-19 | $0.0002381 | $0.0002408 | $0.0002322 | $0.0002345 | $0.5888 | $15,022.12 |
| 2015-10-20 | $0.0002345 | $0.0002355 | $0.0002205 | $0.0002263 | $37.59 | $14,502.00 |
| 2015-10-21 | $0.0002263 | $0.0002779 | $0.0002137 | $0.0002716 | $797.42 | $17,406.16 |
| 2015-10-22 | $0.0002716 | $0.0002784 | $0.0002299 | $0.0002657 | $383.70 | $17,024.55 |
| 2015-10-23 | $0.0002658 | $0.0002658 | $0.0001958 | $0.0001963 | $37.38 | $12,582.75 |
| 2015-10-24 | $0.0001963 | $0.0002544 | $0.0001392 | $0.0001859 | $499.04 | $11,917.31 |
| 2015-10-25 | $0.0001859 | $0.0001872 | $0.0001472 | $0.0001699 | $270.08 | $10,889.32 |
| 2015-10-26 | $0.0001702 | $0.0001761 | $0.0001476 | $0.0001740 | $44.96 | $11,156.81 |
| 2015-10-27 | $0.0001740 | $0.0001837 | $0.0001492 | $0.0001821 | $24.14 | $11,676.96 |
| 2015-10-28 | $0.0001821 | $0.0001851 | $0.0001515 | $0.0001768 | $60.66 | $11,338.19 |
| 2015-10-29 | $0.0001767 | $0.0001856 | $0.0001437 | $0.0001820 | $211.33 | $11,672.43 |
| 2015-10-30 | $0.0001820 | $0.0001860 | $0.0001551 | $0.0001804 | $11.55 | $11,570.88 |
| 2015-10-31 | $0.0001804 | $0.0002455 | $0.0001757 | $0.0001759 | $162.03 | $11,280.29 |