GlobalCoin GLC
Xếp hạng #?
05:09:10 05/08/2018
GlobalCoin (GLC)
Không hoạt động
Lịch sử giá GlobalCoin (GLC) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.0005220 | $0.0005262 | $0.0004964 | $0.0004993 | $0.04993 | $32,540.41 |
| 2016-12-02 | $0.0004995 | $0.0005138 | $0.0004995 | $0.0005128 | $0.05128 | $33,421.91 |
| 2016-12-03 | $0.0007370 | $0.0007409 | $0.0007365 | $0.0007403 | $0.1762 | $48,244.01 |
| 2016-12-04 | $0.0007403 | $0.0007411 | $0.0007377 | $0.0007377 | $0.1755 | $48,076.52 |
| 2016-12-05 | $0.0005315 | $0.0005332 | $0.0005308 | $0.0005311 | $0.4313 | $34,610.50 |
| 2016-12-06 | $0.0005311 | $0.0005355 | $0.0004951 | $0.0004967 | $0.2007 | $32,373.37 |
| 2016-12-07 | $0.0004967 | $0.0006558 | $0.0004938 | $0.0006529 | $0.5388 | $42,551.91 |
| 2016-12-08 | $0.0006529 | $0.0006576 | $0.0006511 | $0.0006568 | $0.5420 | $42,807.58 |
| 2016-12-09 | $0.0005100 | $0.0005102 | $0.0005094 | $0.0005099 | $0.9816 | $33,232.33 |
| 2016-12-10 | $0.0005100 | $0.0005129 | $0.0005100 | $0.0005113 | $1.51 | $33,319.98 |
| 2016-12-11 | $0.0005113 | $0.001154 | $0.0005061 | $0.0005079 | $5.13 | $33,098.07 |
| 2016-12-12 | $0.0005080 | $0.0005801 | $0.0004831 | $0.0004837 | $3.63 | $31,523.87 |
| 2016-12-13 | $0.0004837 | $0.0004888 | $0.0004363 | $0.0004377 | $0.08754 | $28,524.44 |
| 2016-12-14 | $0.0004371 | $0.0004377 | $0.0003573 | $0.0003594 | $12.78 | $23,419.40 |
| 2016-12-15 | $0.0003595 | $0.0004498 | $0.0003583 | $0.0004452 | $2.51 | $29,015.89 |
| 2016-12-16 | $0.0004451 | $0.0004882 | $0.0002509 | $0.0002512 | $0.5212 | $16,369.00 |
| 2016-12-17 | $0.0002512 | $0.0002693 | $0.0002512 | $0.0002689 | $1.03 | $17,522.86 |
| 2016-12-18 | $0.0002689 | $0.0002702 | $0.0002681 | $0.0002681 | $1.02 | $17,474.17 |
| 2016-12-19 | $0.0002536 | $0.0002800 | $0.0002457 | $0.0002701 | $1.81 | $17,603.47 |
| 2016-12-20 | $0.0002701 | $0.0002709 | $0.0002539 | $0.0002546 | $1.70 | $16,594.10 |
| 2016-12-21 | $0.0005257 | $0.0005347 | $0.0005253 | $0.0005325 | $1.63 | $34,705.00 |
| 2016-12-22 | $0.0005339 | $0.0007444 | $0.0005339 | $0.0006400 | $0.8052 | $41,709.25 |
| 2016-12-23 | $0.0006398 | $0.0006771 | $0.0006398 | $0.0006726 | $0.1345 | $43,834.87 |
| 2016-12-25 | $0.0006461 | $0.0007624 | $0.0006382 | $0.0007621 | $0.2510 | $49,666.89 |
| 2016-12-26 | $0.0007618 | $0.0007762 | $0.0007618 | $0.0007710 | $0.09252 | $50,245.81 |
| 2016-12-27 | $0.0007715 | $0.0007990 | $0.0006882 | $0.0006902 | $0.1449 | $44,978.75 |
| 2016-12-28 | $0.0006906 | $0.0008294 | $0.0006906 | $0.0008294 | $0.1073 | $54,053.75 |
| 2016-12-29 | $0.0008295 | $0.0008325 | $0.0008113 | $0.0008183 | $0.1059 | $53,331.00 |