GlobalCoin GLC
Xếp hạng #?
05:09:10 05/08/2018
GlobalCoin (GLC)
Không hoạt động
Lịch sử giá GlobalCoin (GLC) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.0003905 | $0.0003980 | $0.0003650 | $0.0003668 | $2.91 | $23,906.23 |
| 2016-07-02 | $0.0003670 | $0.0004824 | $0.0002971 | $0.0002990 | $5.91 | $19,485.22 |
| 2016-07-03 | $0.0002992 | $0.0003458 | $0.0002837 | $0.0003418 | $0.9841 | $22,276.62 |
| 2016-07-04 | $0.0003425 | $0.0003647 | $0.0003242 | $0.0003306 | $0.6098 | $21,543.39 |
| 2016-07-05 | $0.0003307 | $0.0003307 | $0.0002737 | $0.0002856 | $0.6864 | $18,615.77 |
| 2016-07-06 | $0.0002857 | $0.0003404 | $0.0002720 | $0.0003021 | $1.45 | $19,687.45 |
| 2016-07-07 | $0.0003022 | $0.0003045 | $0.0002420 | $0.0002556 | $0.8820 | $16,660.97 |
| 2016-07-08 | $0.0002560 | $0.0002623 | $0.0002093 | $0.0002167 | $6.40 | $14,120.41 |
| 2016-07-09 | $0.0002166 | $0.0002966 | $0.0002070 | $0.0002599 | $1.28 | $16,934.75 |
| 2016-07-10 | $0.0002599 | $0.0002897 | $0.0002467 | $0.0002469 | $0.7476 | $16,090.46 |
| 2016-07-11 | $0.0002468 | $0.0003245 | $0.0002463 | $0.0003174 | $1.48 | $20,682.80 |
| 2016-07-12 | $0.0003174 | $0.0003214 | $0.0002089 | $0.0002127 | $0.3987 | $13,858.94 |
| 2016-07-13 | $0.0002127 | $0.0002140 | $0.0002098 | $0.0002098 | $0.3229 | $13,673.86 |
| 2016-07-14 | $0.0002094 | $0.0002732 | $0.0002089 | $0.0002711 | $1.60 | $17,670.34 |
| 2016-07-15 | $0.0002713 | $0.0002792 | $0.0002651 | $0.0002759 | $0.3838 | $17,982.05 |
| 2016-07-16 | $0.0002757 | $0.0003258 | $0.0002425 | $0.0002443 | $0.5624 | $15,922.71 |
| 2016-07-17 | $0.0002438 | $0.0002451 | $0.0002324 | $0.0002380 | $0.3177 | $15,511.22 |
| 2016-07-18 | $0.0002382 | $0.0002651 | $0.0002340 | $0.0002357 | $0.1917 | $15,360.09 |
| 2016-07-19 | $0.0002356 | $0.0002356 | $0.0002337 | $0.0002355 | $0.5621 | $15,349.08 |
| 2016-07-20 | $0.0002355 | $0.0002355 | $0.0001865 | $0.0001867 | $1.85 | $12,168.47 |
| 2016-07-21 | $0.0001867 | $0.0002328 | $0.0001852 | $0.0002328 | $0.3337 | $15,171.16 |
| 2016-07-22 | $0.0002328 | $0.0002333 | $0.0002070 | $0.0002082 | $1.34 | $13,566.45 |
| 2016-07-23 | $0.0002082 | $0.003279 | $0.0002081 | $0.0004852 | $5.19 | $31,617.91 |
| 2016-07-24 | $0.0004851 | $0.0004852 | $0.0002405 | $0.0002406 | $0.5285 | $15,680.60 |
| 2016-07-25 | $0.0002406 | $0.0002691 | $0.0001830 | $0.0002681 | $0.4482 | $17,473.65 |
| 2016-07-26 | $0.0002682 | $0.0002691 | $0.0002648 | $0.0002674 | $0.01775 | $17,424.77 |
| 2016-07-27 | $0.0002672 | $0.0002683 | $0.0002158 | $0.0002159 | $0.6388 | $14,071.92 |
| 2016-07-28 | $0.0002159 | $0.0002170 | $0.0002159 | $0.0002170 | $0.6421 | $14,142.50 |
| 2016-07-29 | $0.0002097 | $0.0002105 | $0.0002096 | $0.0002102 | $0.3324 | $13,700.25 |
| 2016-07-30 | $0.0002102 | $0.0002427 | $0.0001983 | $0.0002426 | $2.33 | $15,811.59 |
| 2016-07-31 | $0.0002426 | $0.0003311 | $0.0002307 | $0.0002848 | $9.96 | $18,560.57 |