GlobalCoin GLC
Xếp hạng #?
05:09:10 05/08/2018
GlobalCoin (GLC)
Không hoạt động
Lịch sử giá GlobalCoin (GLC) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.0002846 | $0.0005564 | $0.0002705 | $0.0003011 | $6.69 | $19,620.25 |
| 2016-08-02 | $0.0003012 | $0.01616 | $0.0002985 | $0.008442 | $1,390.30 | $550,204 |
| 2016-08-03 | $0.008497 | $0.008516 | $0.001092 | $0.002292 | $531.90 | $149,369 |
| 2016-08-04 | $0.002292 | $0.006280 | $0.002204 | $0.002495 | $19.11 | $162,598 |
| 2016-08-05 | $0.002495 | $0.002680 | $0.001767 | $0.001773 | $4.26 | $115,553 |
| 2016-08-06 | $0.001772 | $0.002595 | $0.001553 | $0.001937 | $1.71 | $126,254 |
| 2016-08-07 | $0.001937 | $0.001937 | $0.001054 | $0.001715 | $4.19 | $111,774 |
| 2016-08-08 | $0.001715 | $0.002129 | $0.001122 | $0.001588 | $40.79 | $103,494 |
| 2016-08-09 | $0.001588 | $0.001739 | $0.001456 | $0.001735 | $3.29 | $113,063 |
| 2016-08-10 | $0.001734 | $0.001738 | $0.0006670 | $0.0006684 | $116.04 | $43,561.61 |
| 2016-08-11 | $0.0006687 | $0.001622 | $0.0006687 | $0.0008840 | $2.63 | $57,613.78 |
| 2016-08-12 | $0.0008837 | $0.003361 | $0.0007953 | $0.0009279 | $401.03 | $60,469.05 |
| 2016-08-13 | $0.0009277 | $0.002521 | $0.0009150 | $0.002037 | $7.80 | $132,731 |
| 2016-08-14 | $0.002037 | $0.002077 | $0.001029 | $0.001606 | $9.57 | $104,656 |
| 2016-08-15 | $0.001606 | $0.001636 | $0.001423 | $0.001423 | $16.79 | $92,767.67 |
| 2016-08-16 | $0.001424 | $0.001428 | $0.0007968 | $0.0007968 | $13.68 | $51,926.04 |
| 2016-08-17 | $0.0007969 | $0.001188 | $0.0006918 | $0.0007231 | $23.05 | $47,124.11 |
| 2016-08-18 | $0.0007229 | $0.0007301 | $0.0005742 | $0.0005811 | $81.87 | $37,872.70 |
| 2016-08-19 | $0.0005813 | $0.0008095 | $0.0005753 | $0.0007369 | $2.39 | $48,025.43 |
| 2016-08-20 | $0.0007368 | $0.0008975 | $0.0007067 | $0.0008958 | $1.50 | $58,382.99 |
| 2016-08-21 | $0.0008958 | $0.0008958 | $0.0005866 | $0.0006117 | $0.6157 | $39,863.93 |
| 2016-08-22 | $0.0006116 | $0.0008137 | $0.0006116 | $0.0007279 | $1.69 | $47,435.76 |
| 2016-08-23 | $0.0007278 | $0.0007581 | $0.0006267 | $0.0006366 | $0.3494 | $41,487.02 |
| 2016-08-24 | $0.0006364 | $0.0007090 | $0.0005922 | $0.0006729 | $2.15 | $43,856.05 |
| 2016-08-25 | $0.0006730 | $0.0008876 | $0.0006568 | $0.0008625 | $4.09 | $56,212.08 |
| 2016-08-26 | $0.0008624 | $0.0008630 | $0.0006311 | $0.0006317 | $2.72 | $41,167.29 |
| 2016-08-27 | $0.0006318 | $0.0007129 | $0.0005756 | $0.0006100 | $16.83 | $39,752.62 |
| 2016-08-28 | $0.0006097 | $0.0007161 | $0.0005708 | $0.0006051 | $17.31 | $39,435.89 |
| 2016-08-29 | $0.0006051 | $0.0006963 | $0.0005436 | $0.0005595 | $7.30 | $36,462.01 |
| 2016-08-30 | $0.0005595 | $0.0008612 | $0.0005240 | $0.0008603 | $1.76 | $56,065.51 |
| 2016-08-31 | $0.0008605 | $0.001158 | $0.0005845 | $0.0006664 | $50.71 | $43,432.31 |