GlobalCoin GLC
Xếp hạng #?
05:09:10 05/08/2018
GlobalCoin (GLC)
Không hoạt động
Lịch sử giá GlobalCoin (GLC) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.0006666 | $0.001305 | $0.0004524 | $0.001149 | $61.53 | $74,896.48 |
| 2016-09-02 | $0.001149 | $0.001347 | $0.0006622 | $0.001264 | $25.41 | $82,355.95 |
| 2016-09-03 | $0.001264 | $0.001264 | $0.0004252 | $0.0007891 | $6.14 | $51,424.10 |
| 2016-09-04 | $0.0007895 | $0.0008076 | $0.0007877 | $0.0008038 | $6.19 | $52,383.94 |
| 2016-09-05 | $0.0006939 | $0.001090 | $0.0006901 | $0.001060 | $5.55 | $69,083.88 |
| 2016-09-06 | $0.001060 | $0.001060 | $0.0002806 | $0.0002808 | $9.37 | $18,298.85 |
| 2016-09-07 | $0.0002808 | $0.0002826 | $0.0002799 | $0.0002823 | $0.7566 | $18,398.17 |
| 2016-09-09 | $0.0002801 | $0.0002805 | $0.0002792 | $0.0002803 | $0.9387 | $18,268.35 |
| 2016-09-10 | $0.0002803 | $0.0004847 | $0.0002801 | $0.0004835 | $0.7231 | $31,508.95 |
| 2016-09-11 | $0.0004834 | $0.0005366 | $0.0002703 | $0.0002729 | $0.6112 | $17,787.65 |
| 2016-09-12 | $0.0002730 | $0.0004982 | $0.0002730 | $0.0004167 | $1.50 | $27,157.22 |
| 2016-09-13 | $0.0004168 | $0.0004169 | $0.0003504 | $0.0003594 | $3.99 | $23,419.72 |
| 2016-09-14 | $0.0003595 | $0.0003596 | $0.0002984 | $0.0002993 | $0.6779 | $19,503.66 |
| 2016-09-15 | $0.0002992 | $0.0003300 | $0.0002984 | $0.0003279 | $0.6124 | $21,370.81 |
| 2016-09-16 | $0.0003279 | $0.0003897 | $0.0002973 | $0.0002974 | $15.65 | $19,382.71 |
| 2016-09-17 | $0.0002974 | $0.0003890 | $0.0002974 | $0.0003604 | $0.9317 | $23,485.48 |
| 2016-09-18 | $0.0003603 | $0.0005064 | $0.0003603 | $0.0005062 | $0.5478 | $32,991.06 |
| 2016-09-19 | $0.0005062 | $0.0005071 | $0.0002981 | $0.0002985 | $0.6010 | $19,454.59 |
| 2016-09-20 | $0.0002985 | $0.0003713 | $0.0002979 | $0.0002985 | $0.6146 | $19,450.74 |
| 2016-09-21 | $0.0002981 | $0.0004043 | $0.0002930 | $0.0004039 | $6.19 | $26,325.44 |
| 2016-09-22 | $0.0004040 | $0.0007301 | $0.0004012 | $0.0006594 | $3.02 | $42,972.40 |
| 2016-09-23 | $0.0006594 | $0.002366 | $0.0005044 | $0.001909 | $971.11 | $124,386 |
| 2016-09-24 | $0.001909 | $0.002345 | $0.0007695 | $0.001981 | $1,094.87 | $129,135 |
| 2016-09-25 | $0.001982 | $0.002290 | $0.0007670 | $0.001719 | $1,704.81 | $112,003 |
| 2016-09-26 | $0.001719 | $0.002336 | $0.0005528 | $0.0005533 | $1,449.07 | $36,060.94 |
| 2016-09-27 | $0.0005532 | $0.001820 | $0.0005521 | $0.0007574 | $833.65 | $49,359.35 |
| 2016-09-28 | $0.0007574 | $0.0007579 | $0.0003743 | $0.0003743 | $18.39 | $24,391.36 |
| 2016-09-29 | $0.0003742 | $0.0006008 | $0.0003742 | $0.0004002 | $5.28 | $26,079.81 |
| 2016-09-30 | $0.0004002 | $0.0007499 | $0.0003944 | $0.0007499 | $13.50 | $48,871.35 |