GlobalCoin GLC
Xếp hạng #?
05:09:10 05/08/2018
GlobalCoin (GLC)
Không hoạt động
Lịch sử giá GlobalCoin (GLC) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.0007256 | $0.0007256 | $0.0006448 | $0.0006486 | $23.37 | $42,266.98 |
| 2017-01-02 | $0.0006489 | $0.0006704 | $0.0006479 | $0.0006681 | $20.56 | $43,543.88 |
| 2017-01-03 | $0.0006873 | $0.0006995 | $0.0006743 | $0.0006995 | $4.57 | $45,589.34 |
| 2017-01-04 | $0.0006994 | $0.0007693 | $0.0006994 | $0.0007684 | $2.40 | $50,075.38 |
| 2017-01-05 | $0.0007766 | $0.0007766 | $0.0006009 | $0.0006670 | $3.58 | $43,469.65 |
| 2017-01-06 | $0.0006688 | $0.0006909 | $0.0006402 | $0.0006426 | $3.45 | $41,877.39 |
| 2017-01-07 | $0.0005870 | $0.0006360 | $0.0005870 | $0.0006360 | $7.96 | $41,448.76 |
| 2017-01-08 | $0.0006360 | $0.0006599 | $0.0005856 | $0.0006005 | $0.6099 | $39,138.38 |
| 2017-01-09 | $0.0006014 | $0.0006030 | $0.0005807 | $0.0005912 | $0.6004 | $38,526.89 |
| 2017-01-10 | $0.0005960 | $0.0006038 | $0.0005947 | $0.0005990 | $0.2268 | $39,038.02 |
| 2017-01-11 | $0.0005991 | $0.0006005 | $0.0005991 | $0.0006005 | $0.2273 | $39,133.43 |
| 2017-01-15 | $0.0006045 | $0.0006577 | $0.0006015 | $0.0006575 | $3.21 | $42,847.46 |
| 2017-01-16 | $0.0006574 | $0.0006944 | $0.0006562 | $0.0006651 | $5.55 | $43,342.63 |
| 2017-01-17 | $0.0006652 | $0.0007160 | $0.0006646 | $0.0007094 | $3.36 | $46,232.51 |
| 2017-01-18 | $0.0007126 | $0.0007225 | $0.0006866 | $0.0007064 | $3.72 | $46,035.11 |
| 2017-01-19 | $0.0007093 | $0.0007599 | $0.0007075 | $0.0007555 | $0.09822 | $49,238.85 |
| 2017-01-20 | $0.0007552 | $0.0007552 | $0.0007512 | $0.0007536 | $0.09797 | $49,115.48 |
| 2017-01-22 | $0.0007710 | $0.0007724 | $0.0006133 | $0.0006188 | $0.3892 | $40,329.12 |
| 2017-01-23 | $0.0006195 | $0.0007768 | $0.0006142 | $0.0007741 | $0.7741 | $50,451.94 |
| 2017-01-24 | $0.0007737 | $0.0007763 | $0.0007581 | $0.0007618 | $0.7618 | $49,646.69 |
| 2017-01-25 | $0.0007329 | $0.002676 | $0.0007329 | $0.002127 | $307.80 | $138,623 |
| 2017-01-26 | $0.002128 | $0.002134 | $0.0009784 | $0.0009818 | $3.71 | $63,983.85 |
| 2017-01-27 | $0.0009818 | $0.002094 | $0.0009818 | $0.002060 | $0.6570 | $134,270 |
| 2017-01-28 | $0.002060 | $0.002070 | $0.001998 | $0.002000 | $0.9221 | $130,332 |
| 2017-01-29 | $0.002000 | $0.002004 | $0.0009375 | $0.0009379 | $19.13 | $61,124.41 |
| 2017-01-30 | $0.0009379 | $0.0009415 | $0.0009379 | $0.0009406 | $0.09319 | $61,298.29 |
| 2017-01-31 | $0.002022 | $0.003213 | $0.001816 | $0.001844 | $186.23 | $120,179 |