GlobalCoin GLC
Xếp hạng #?
05:09:10 05/08/2018
GlobalCoin (GLC)
Không hoạt động
Lịch sử giá GlobalCoin (GLC) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.0002453 | $0.0002512 | $0.0002318 | $0.0002500 | $2.23 | $16,090.82 |
| 2015-12-02 | $0.0002356 | $0.0002356 | $0.0002151 | $0.0002153 | $80.41 | $13,856.23 |
| 2015-12-03 | $0.0002155 | $0.0002355 | $0.0002109 | $0.0002347 | $7.14 | $15,108.45 |
| 2015-12-04 | $0.0002347 | $0.0002354 | $0.0002260 | $0.0002287 | $0.6407 | $14,724.27 |
| 2015-12-05 | $0.0002288 | $0.0002443 | $0.0002264 | $0.0002333 | $27.55 | $15,020.76 |
| 2015-12-06 | $0.0002334 | $0.0002554 | $0.0002334 | $0.0002389 | $67.64 | $15,381.42 |
| 2015-12-07 | $0.0002372 | $0.0002560 | $0.0002351 | $0.0002532 | $1.85 | $16,306.38 |
| 2015-12-08 | $0.0002531 | $0.0002644 | $0.0002379 | $0.0002644 | $28.48 | $17,026.26 |
| 2015-12-09 | $0.0002660 | $0.0002668 | $0.0002439 | $0.0002587 | $0.8043 | $16,661.37 |
| 2015-12-10 | $0.0002589 | $0.0002684 | $0.0002571 | $0.0002577 | $2.72 | $16,597.52 |
| 2015-12-11 | $0.0002576 | $0.0002622 | $0.0002310 | $0.0002479 | $123.95 | $15,967.41 |
| 2015-12-12 | $0.0002486 | $0.0002580 | $0.0001849 | $0.0002310 | $20.11 | $14,882.39 |
| 2015-12-13 | $0.0002305 | $0.0002341 | $0.0002259 | $0.0002302 | $0.3126 | $14,834.01 |
| 2015-12-14 | $0.0002299 | $0.0002299 | $0.0002117 | $0.0002177 | $6.53 | $14,030.35 |
| 2015-12-15 | $0.0002176 | $0.0002484 | $0.0002175 | $0.0002367 | $5.80 | $15,253.96 |
| 2015-12-16 | $0.0002373 | $0.0002492 | $0.0002264 | $0.0002456 | $2.74 | $15,828.30 |
| 2015-12-17 | $0.0002457 | $0.0002470 | $0.0002270 | $0.0002282 | $17.45 | $14,706.81 |
| 2015-12-18 | $0.0002280 | $0.0002505 | $0.0002275 | $0.0002504 | $2.57 | $16,140.41 |
| 2015-12-19 | $0.0002504 | $0.0002514 | $0.0002258 | $0.0002311 | $16.82 | $14,896.49 |
| 2015-12-20 | $0.0002312 | $0.0002313 | $0.0002128 | $0.0002212 | $0.9703 | $14,260.61 |
| 2015-12-21 | $0.0002213 | $0.0002214 | $0.0001829 | $0.0002017 | $46.74 | $13,008.08 |
| 2015-12-22 | $0.0002018 | $0.0002188 | $0.0001830 | $0.0001837 | $0.8458 | $11,843.60 |
| 2015-12-23 | $0.0001834 | $0.0002218 | $0.0001834 | $0.0002166 | $2.78 | $13,971.57 |
| 2015-12-24 | $0.0002212 | $0.0002292 | $0.0001955 | $0.0001957 | $0.9155 | $12,622.31 |
| 2015-12-25 | $0.0001956 | $0.0002454 | $0.0001947 | $0.0002095 | $16.84 | $13,516.89 |
| 2015-12-26 | $0.0002096 | $0.0002417 | $0.0001955 | $0.0002215 | $0.5947 | $14,287.94 |
| 2015-12-27 | $0.0002212 | $0.0002290 | $0.0001967 | $0.0001984 | $2.09 | $12,803.86 |
| 2015-12-28 | $0.0001987 | $0.0002313 | $0.0001987 | $0.0002281 | $3.79 | $14,716.53 |
| 2015-12-29 | $0.0002280 | $0.0002335 | $0.0001977 | $0.0002335 | $8.47 | $15,066.49 |
| 2015-12-30 | $0.0002338 | $0.0002343 | $0.0001832 | $0.0002302 | $52.06 | $14,859.94 |
| 2015-12-31 | $0.0002304 | $0.0002334 | $0.0001892 | $0.0001894 | $0.2344 | $12,227.74 |