GlobalCoin GLC
Xếp hạng #?
05:09:10 05/08/2018
GlobalCoin (GLC)
Không hoạt động
Lịch sử giá GlobalCoin (GLC) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.001587 | $0.001590 | $0.0005516 | $0.0005553 | $1.68 | $36,186.85 |
| 2016-06-02 | $0.0005543 | $0.001885 | $0.0002143 | $0.0002152 | $0.7528 | $14,025.26 |
| 2016-06-03 | $0.0002152 | $0.0009936 | $0.0002151 | $0.0003369 | $3.09 | $21,957.42 |
| 2016-06-04 | $0.0003370 | $0.0004669 | $0.0003230 | $0.0004012 | $0.8541 | $26,148.30 |
| 2016-06-05 | $0.0004009 | $0.003736 | $0.0003460 | $0.001430 | $47.77 | $93,214.75 |
| 2016-06-06 | $0.001430 | $0.001457 | $0.0005899 | $0.0008782 | $1.52 | $57,235.01 |
| 2016-06-07 | $0.0008783 | $0.001169 | $0.0002894 | $0.0002998 | $6.25 | $19,538.14 |
| 2016-06-08 | $0.0002998 | $0.001063 | $0.0002980 | $0.001063 | $0.9227 | $69,287.86 |
| 2016-06-09 | $0.001063 | $0.001064 | $0.0002988 | $0.0002988 | $10.39 | $19,474.21 |
| 2016-06-10 | $0.0002988 | $0.0003053 | $0.0002932 | $0.0002937 | $1.97 | $19,143.20 |
| 2016-06-11 | $0.0002937 | $0.0005424 | $0.0002937 | $0.0003582 | $0.6180 | $23,344.13 |
| 2016-06-12 | $0.0003580 | $0.0005189 | $0.0003580 | $0.0004021 | $0.08270 | $26,206.83 |
| 2016-06-13 | $0.0004024 | $0.0004078 | $0.0001871 | $0.0002814 | $0.6399 | $18,341.66 |
| 2016-06-14 | $0.0002815 | $0.0003024 | $0.0001509 | $0.0001509 | $0.1987 | $9,833.07 |
| 2016-06-15 | $0.0001508 | $0.001351 | $0.0001169 | $0.0002172 | $47.81 | $14,158.01 |
| 2016-06-16 | $0.0002174 | $0.0003312 | $0.0001885 | $0.0001892 | $1.99 | $12,330.03 |
| 2016-06-17 | $0.0001892 | $0.0003277 | $0.0001892 | $0.0002431 | $5.24 | $15,845.22 |
| 2016-06-18 | $0.0002430 | $0.0002988 | $0.0002194 | $0.0002254 | $2.99 | $14,690.33 |
| 2016-06-19 | $0.0002253 | $0.0003296 | $0.0002102 | $0.0003283 | $0.4157 | $21,392.71 |
| 2016-06-20 | $0.0003284 | $0.0003285 | $0.0001978 | $0.0001981 | $0.3818 | $12,909.92 |
| 2016-06-21 | $0.0001981 | $0.0001981 | $0.0001565 | $0.0001665 | $0.06942 | $10,849.34 |
| 2016-06-22 | $0.0001667 | $0.0002952 | $0.0001665 | $0.0001932 | $0.5137 | $12,592.15 |
| 2016-06-23 | $0.0001958 | $0.0001962 | $0.0001070 | $0.0001411 | $6.75 | $9,193.22 |
| 2016-06-24 | $0.0001411 | $0.0001597 | $0.0001411 | $0.0001531 | $0.2793 | $9,980.74 |
| 2016-06-25 | $0.0001528 | $0.008940 | $0.0001528 | $0.001818 | $375.66 | $118,455 |
| 2016-06-26 | $0.001817 | $0.001819 | $0.0004087 | $0.0004805 | $15.76 | $31,315.39 |
| 2016-06-27 | $0.0004800 | $0.0006092 | $0.0004207 | $0.0004469 | $19.33 | $29,127.79 |
| 2016-06-28 | $0.0004483 | $0.0004543 | $0.0003559 | $0.0003580 | $2.72 | $23,333.83 |
| 2016-06-29 | $0.0003580 | $0.0004027 | $0.0003254 | $0.0003932 | $1.03 | $25,623.29 |
| 2016-06-30 | $0.0003933 | $0.0004052 | $0.0003764 | $0.0003909 | $9.50 | $25,478.15 |