GlobalCoin GLC
Xếp hạng #?
05:09:10 05/08/2018
GlobalCoin (GLC)
Không hoạt động
Lịch sử giá GlobalCoin (GLC) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.001844 | $0.003271 | $0.001475 | $0.001494 | $167.85 | $97,336.81 |
| 2017-02-02 | $0.001493 | $0.002781 | $0.001114 | $0.001275 | $52.09 | $83,073.49 |
| 2017-02-03 | $0.001275 | $0.003619 | $0.001271 | $0.003487 | $292.31 | $227,279 |
| 2017-02-04 | $0.003491 | $0.004078 | $0.001600 | $0.001772 | $745.93 | $115,506 |
| 2017-02-05 | $0.001773 | $0.002493 | $0.001768 | $0.002365 | $0.2257 | $154,141 |
| 2017-02-06 | $0.002363 | $0.002378 | $0.001864 | $0.001889 | $4.61 | $123,088 |
| 2017-02-07 | $0.001889 | $0.004755 | $0.001889 | $0.004616 | $528.11 | $300,861 |
| 2017-02-08 | $0.004617 | $0.006919 | $0.004221 | $0.005315 | $819.29 | $346,381 |
| 2017-02-09 | $0.005315 | $0.007013 | $0.001521 | $0.004319 | $109.47 | $281,491 |
| 2017-02-10 | $0.004326 | $0.004345 | $0.002411 | $0.002484 | $12.44 | $161,917 |
| 2017-02-11 | $0.002482 | $0.002543 | $0.002473 | $0.002530 | $0.3837 | $164,913 |
| 2017-02-12 | $0.002531 | $0.004379 | $0.002522 | $0.004376 | $6.33 | $285,191 |
| 2017-02-13 | $0.004376 | $0.004389 | $0.004275 | $0.004281 | $14.07 | $279,012 |
| 2017-02-14 | $0.004280 | $0.004370 | $0.004262 | $0.004340 | $0.2763 | $282,828 |
| 2017-02-15 | $0.004340 | $0.004419 | $0.002274 | $0.002287 | $4.57 | $149,036 |
| 2017-02-16 | $0.002287 | $0.004186 | $0.002287 | $0.003699 | $10.50 | $241,082 |
| 2017-02-17 | $0.003699 | $0.003791 | $0.003692 | $0.003766 | $0.2580 | $245,420 |
| 2017-02-18 | $0.002389 | $0.003608 | $0.002136 | $0.003584 | $10.73 | $233,582 |
| 2017-02-19 | $0.003585 | $0.003593 | $0.001622 | $0.001624 | $35.43 | $105,836 |
| 2017-02-20 | $0.001624 | $0.001761 | $0.001621 | $0.001761 | $2.45 | $114,779 |
| 2017-02-21 | $0.001760 | $0.001806 | $0.001755 | $0.001803 | $0.8231 | $117,525 |
| 2017-02-22 | $0.001801 | $0.001834 | $0.001796 | $0.001822 | $0.1822 | $118,732 |
| 2017-02-23 | $0.001821 | $0.002094 | $0.001821 | $0.002091 | $1.62 | $136,262 |
| 2017-02-24 | $0.002077 | $0.003982 | $0.002071 | $0.002148 | $27.04 | $139,997 |
| 2017-02-25 | $0.002148 | $0.002148 | $0.002033 | $0.002035 | $3.29 | $132,608 |
| 2017-02-26 | $0.002036 | $0.002078 | $0.002012 | $0.002075 | $0.5431 | $135,211 |
| 2017-02-27 | $0.002074 | $0.002087 | $0.0008484 | $0.0008489 | $72.76 | $55,323.80 |
| 2017-02-28 | $0.0008496 | $0.001157 | $0.0008496 | $0.0009676 | $6.89 | $63,057.84 |