GlobalCoin GLC
Xếp hạng #?
05:09:10 05/08/2018
GlobalCoin (GLC)
Không hoạt động
Lịch sử giá GlobalCoin (GLC) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.0001759 | $0.0002294 | $0.0001519 | $0.0001759 | $145.81 | $11,283.75 |
| 2015-11-02 | $0.0001757 | $0.0002313 | $0.0001538 | $0.0002308 | $72.86 | $14,807.55 |
| 2015-11-03 | $0.0002312 | $0.0002316 | $0.0001860 | $0.0001966 | $15.35 | $12,612.07 |
| 2015-11-04 | $0.0001977 | $0.0002649 | $0.0001786 | $0.0001881 | $213.96 | $12,069.71 |
| 2015-11-05 | $0.0001893 | $0.0002175 | $0.0001777 | $0.0001899 | $20.64 | $12,189.90 |
| 2015-11-06 | $0.0001893 | $0.0002027 | $0.0001735 | $0.0001832 | $1.40 | $11,757.83 |
| 2015-11-07 | $0.0001872 | $0.0002131 | $0.0001862 | $0.0002051 | $62.64 | $13,163.48 |
| 2015-11-08 | $0.0002048 | $0.0002098 | $0.0001954 | $0.0001973 | $3.66 | $12,667.94 |
| 2015-11-09 | $0.0001979 | $0.0002077 | $0.0001923 | $0.0001983 | $5.59 | $12,731.22 |
| 2015-11-10 | $0.0001977 | $0.0002021 | $0.0001711 | $0.0001750 | $1.62 | $11,240.07 |
| 2015-11-11 | $0.0001819 | $0.0001835 | $0.0001565 | $0.0001679 | $3.40 | $10,784.45 |
| 2015-11-12 | $0.0001680 | $0.0002209 | $0.0001680 | $0.0002203 | $77.05 | $14,145.57 |
| 2015-11-13 | $0.0002198 | $0.0002303 | $0.0001913 | $0.0002286 | $47.69 | $14,686.28 |
| 2015-11-14 | $0.0002290 | $0.0002300 | $0.0001733 | $0.0001997 | $52.39 | $12,826.22 |
| 2015-11-15 | $0.0001997 | $0.0002142 | $0.0001937 | $0.0002017 | $18.34 | $12,961.02 |
| 2015-11-16 | $0.0002017 | $0.0002056 | $0.0001959 | $0.0002050 | $14.06 | $13,173.94 |
| 2015-11-17 | $0.0002051 | $0.0002199 | $0.0002040 | $0.0002044 | $6.52 | $13,132.42 |
| 2015-11-18 | $0.0002044 | $0.0002185 | $0.0002021 | $0.0002173 | $2.11 | $13,965.76 |
| 2015-11-19 | $0.0002175 | $0.0002175 | $0.0001989 | $0.0001989 | $7.17 | $12,783.14 |
| 2015-11-20 | $0.0001990 | $0.0002094 | $0.0001855 | $0.0002094 | $59.17 | $13,460.22 |
| 2015-11-21 | $0.0002093 | $0.0002132 | $0.0001918 | $0.0002123 | $10.96 | $13,648.98 |
| 2015-11-22 | $0.0002125 | $0.0002125 | $0.0002082 | $0.0002107 | $18.12 | $13,548.96 |
| 2015-11-23 | $0.0002109 | $0.0002109 | $0.0002039 | $0.0002067 | $2.51 | $13,291.85 |
| 2015-11-24 | $0.0002067 | $0.0002068 | $0.0001823 | $0.0002048 | $39.12 | $13,171.21 |
| 2015-11-25 | $0.0002048 | $0.0002091 | $0.0001911 | $0.0001970 | $1.12 | $12,671.35 |
| 2015-11-26 | $0.0001969 | $0.0002232 | $0.0001969 | $0.0002095 | $2.27 | $13,476.74 |
| 2015-11-27 | $0.0002081 | $0.0002379 | $0.0002052 | $0.0002366 | $52.26 | $15,216.67 |
| 2015-11-28 | $0.0002363 | $0.0002426 | $0.0002149 | $0.0002356 | $195.05 | $15,154.22 |
| 2015-11-29 | $0.0002359 | $0.0002370 | $0.0002241 | $0.0002340 | $48.56 | $15,054.64 |
| 2015-11-30 | $0.0002339 | $0.0002485 | $0.0002338 | $0.0002453 | $0.9291 | $15,781.35 |