GlobalCoin GLC
Xếp hạng #?
05:09:10 05/08/2018
GlobalCoin (GLC)
Không hoạt động
Lịch sử giá GlobalCoin (GLC) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.0005684 | $0.0006610 | $0.0003847 | $0.0003867 | $0.3601 | $25,200.65 |
| 2016-11-02 | $0.0003868 | $0.0004583 | $0.0003828 | $0.0004583 | $0.3873 | $29,867.42 |
| 2016-11-03 | $0.0004593 | $0.0004624 | $0.0003642 | $0.0003648 | $0.6648 | $23,776.80 |
| 2016-11-04 | $0.0003650 | $0.0003747 | $0.0003633 | $0.0003737 | $0.6810 | $24,356.49 |
| 2016-11-05 | $0.0006337 | $0.0006368 | $0.0006280 | $0.0006331 | $0.03166 | $41,260.35 |
| 2016-11-06 | $0.0006331 | $0.0006428 | $0.0006331 | $0.0006404 | $0.03202 | $41,735.51 |
| 2016-11-08 | $0.0003954 | $0.0003954 | $0.0003091 | $0.0003629 | $11.73 | $23,651.93 |
| 2016-11-09 | $0.0003628 | $0.0003844 | $0.0003274 | $0.0003275 | $0.08141 | $21,346.76 |
| 2016-11-11 | $0.0003940 | $0.0003951 | $0.0002287 | $0.0002293 | $33.91 | $14,940.71 |
| 2016-11-12 | $0.0002293 | $0.0003834 | $0.0001864 | $0.0003828 | $1.60 | $24,947.27 |
| 2016-11-13 | $0.0003828 | $0.0006255 | $0.0003823 | $0.0006234 | $1.44 | $40,625.00 |
| 2016-11-14 | $0.0006233 | $0.0006253 | $0.0002726 | $0.0003879 | $48.51 | $25,280.55 |
| 2016-11-15 | $0.0003881 | $0.001425 | $0.0003881 | $0.0004127 | $28.14 | $26,898.62 |
| 2016-11-16 | $0.0004125 | $0.0007850 | $0.0004112 | $0.0007815 | $7.08 | $50,928.41 |
| 2016-11-17 | $0.0007814 | $0.0007934 | $0.0007765 | $0.0007784 | $0.1608 | $50,730.35 |
| 2016-11-18 | $0.0007780 | $0.0007905 | $0.0004702 | $0.0004736 | $0.2842 | $30,866.29 |
| 2016-11-19 | $0.0004735 | $0.0007826 | $0.0004725 | $0.0007815 | $0.4807 | $50,933.69 |
| 2016-11-20 | $0.0007817 | $0.0007857 | $0.0007814 | $0.0007827 | $0.3914 | $51,010.00 |
| 2016-11-22 | $0.0004819 | $0.0004822 | $0.0004800 | $0.0004809 | $1.84 | $31,338.85 |
| 2016-11-23 | $0.0004809 | $0.0005382 | $0.0004731 | $0.0005361 | $0.1469 | $34,938.05 |
| 2016-11-24 | $0.0005361 | $0.0005377 | $0.0005308 | $0.0005339 | $0.1463 | $34,796.04 |
| 2016-11-26 | $0.0006839 | $0.0006849 | $0.0006838 | $0.0006841 | $0.3798 | $44,584.86 |
| 2016-11-27 | $0.0006839 | $0.0007095 | $0.0005264 | $0.0005270 | $0.8735 | $34,346.82 |
| 2016-11-28 | $0.0005271 | $0.0005314 | $0.0005271 | $0.0005295 | $0.2191 | $34,507.40 |
| 2016-11-30 | $0.0005212 | $0.0005236 | $0.0005209 | $0.0005220 | $0.2656 | $34,019.27 |