GlobalCoin GLC
Xếp hạng #?
05:09:10 05/08/2018
GlobalCoin (GLC)
Không hoạt động
Lịch sử giá GlobalCoin (GLC) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.0007500 | $0.0007523 | $0.0003622 | $0.0003622 | $10.42 | $23,607.48 |
| 2016-10-02 | $0.0003622 | $0.0005768 | $0.0003063 | $0.0005498 | $40.05 | $35,833.69 |
| 2016-10-03 | $0.0005498 | $0.0005511 | $0.0003119 | $0.0003122 | $2.21 | $20,343.52 |
| 2016-10-04 | $0.0003122 | $0.0003122 | $0.0003109 | $0.0003109 | $0.7774 | $20,264.86 |
| 2016-10-05 | $0.0003127 | $0.0003128 | $0.0003124 | $0.0003124 | $0.3124 | $20,359.03 |
| 2016-10-06 | $0.0003124 | $0.0004787 | $0.0003118 | $0.0003313 | $2.14 | $21,588.61 |
| 2016-10-07 | $0.0003313 | $0.0003341 | $0.0003085 | $0.0003085 | $25.93 | $20,105.26 |
| 2016-10-08 | $0.0003086 | $0.0003099 | $0.0003086 | $0.0003090 | $25.97 | $20,138.23 |
| 2016-10-09 | $0.0003087 | $0.0004506 | $0.0003085 | $0.0004501 | $3.53 | $29,334.97 |
| 2016-10-10 | $0.0004502 | $0.0004708 | $0.0003326 | $0.0003342 | $2.78 | $21,782.04 |
| 2016-10-11 | $0.0003343 | $0.0003379 | $0.0003278 | $0.0003377 | $2.39 | $22,006.16 |
| 2016-10-12 | $0.0002172 | $0.0004479 | $0.0002172 | $0.0004454 | $1.19 | $29,024.24 |
| 2016-10-13 | $0.0004453 | $0.0005461 | $0.0003114 | $0.0003122 | $1.46 | $20,349.39 |
| 2016-10-14 | $0.0003123 | $0.0006817 | $0.0003123 | $0.0004116 | $93.24 | $26,825.23 |
| 2016-10-15 | $0.0004117 | $0.0005317 | $0.0003205 | $0.0004511 | $1.50 | $29,397.14 |
| 2016-10-16 | $0.0004512 | $0.0005576 | $0.0003216 | $0.0003216 | $1.73 | $20,959.52 |
| 2016-10-17 | $0.0003217 | $0.0005263 | $0.0003210 | $0.0005257 | $0.1619 | $34,262.03 |
| 2016-10-18 | $0.0005275 | $0.0005281 | $0.0005235 | $0.0005238 | $0.07026 | $34,135.40 |
| 2016-10-19 | $0.0005044 | $0.0005047 | $0.0004961 | $0.0004981 | $0.1649 | $32,463.77 |
| 2016-10-20 | $0.0004981 | $0.0006250 | $0.0004975 | $0.0006246 | $10.05 | $40,705.55 |
| 2016-10-21 | $0.0006245 | $0.0006266 | $0.0004042 | $0.0004391 | $0.2065 | $28,618.15 |
| 2016-10-22 | $0.0004391 | $0.0005850 | $0.0004391 | $0.0005838 | $0.04608 | $38,043.64 |
| 2016-10-24 | $0.0004192 | $0.0004198 | $0.0004177 | $0.0004185 | $0.1596 | $27,275.63 |
| 2016-10-25 | $0.0004184 | $0.0004206 | $0.0004184 | $0.0004206 | $0.1604 | $27,410.54 |
| 2016-10-26 | $0.0004143 | $0.0004144 | $0.0004118 | $0.0004139 | $0.06850 | $26,972.72 |
| 2016-10-27 | $0.0004138 | $0.0006123 | $0.0004136 | $0.0006123 | $0.1225 | $39,902.06 |
| 2016-10-28 | $0.0006126 | $0.0006134 | $0.0003565 | $0.0006068 | $8.60 | $39,545.12 |
| 2016-10-29 | $0.0006069 | $0.0006215 | $0.0003812 | $0.0003859 | $0.1330 | $25,151.32 |
| 2016-10-30 | $0.0003858 | $0.0006228 | $0.0003761 | $0.0003930 | $0.2246 | $25,614.94 |
| 2016-10-31 | $0.0003930 | $0.0005743 | $0.0003873 | $0.0005684 | $0.8553 | $37,042.49 |