GlobalCoin GLC
Xếp hạng #?
05:09:10 05/08/2018
GlobalCoin (GLC)
Không hoạt động
Lịch sử giá GlobalCoin (GLC) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.0009676 | $0.001160 | $0.0009673 | $0.001160 | $1.11 | $75,621.18 |
| 2017-03-02 | $0.001161 | $0.001275 | $0.001155 | $0.001264 | $0.9485 | $82,376.81 |
| 2017-03-03 | $0.001264 | $0.001556 | $0.001003 | $0.001556 | $3.61 | $101,385 |
| 2017-03-04 | $0.001555 | $0.001803 | $0.001049 | $0.001067 | $19.77 | $69,560.28 |
| 2017-03-05 | $0.001067 | $0.001800 | $0.0008848 | $0.001800 | $10.38 | $117,278 |
| 2017-03-06 | $0.001799 | $0.001804 | $0.001404 | $0.001413 | $1.27 | $92,068.39 |
| 2017-03-07 | $0.001413 | $0.001414 | $0.0009901 | $0.001016 | $3.98 | $66,197.45 |
| 2017-03-08 | $0.001016 | $0.001160 | $0.0009529 | $0.0009560 | $2.18 | $62,304.72 |
| 2017-03-09 | $0.0009545 | $0.0009817 | $0.0007987 | $0.0008318 | $1.30 | $54,212.18 |
| 2017-03-10 | $0.0008319 | $0.0008386 | $0.0008237 | $0.0008386 | $0.1258 | $54,651.50 |
| 2017-03-11 | $0.001180 | $0.001184 | $0.0008682 | $0.0008697 | $1.28 | $56,676.29 |
| 2017-03-12 | $0.0008701 | $0.0009549 | $0.0008698 | $0.0009527 | $0.6114 | $62,087.38 |
| 2017-03-13 | $0.0009527 | $0.001312 | $0.0008900 | $0.0008992 | $1.63 | $58,600.34 |
| 2017-03-14 | $0.0008993 | $0.0009332 | $0.0008911 | $0.0009300 | $0.5057 | $60,611.97 |
| 2017-03-15 | $0.0009300 | $0.0009387 | $0.0009298 | $0.0009372 | $2.17 | $61,076.32 |
| 2017-03-16 | $0.0009372 | $0.002608 | $0.0003810 | $0.001129 | $225.00 | $73,585.24 |
| 2017-03-17 | $0.001128 | $0.001128 | $0.0008405 | $0.0008907 | $4.35 | $58,044.69 |
| 2017-03-18 | $0.0008912 | $0.0009180 | $0.0007853 | $0.0007981 | $1.26 | $52,014.09 |
| 2017-03-19 | $0.0007985 | $0.0008880 | $0.0003426 | $0.0003426 | $17.43 | $22,324.79 |
| 2017-03-20 | $0.0003421 | $0.0008274 | $0.0003421 | $0.0005056 | $1.03 | $32,949.75 |
| 2017-03-21 | $0.0005060 | $0.0008638 | $0.0005060 | $0.0006160 | $20.87 | $40,142.47 |
| 2017-03-22 | $0.0006163 | $0.002577 | $0.0003113 | $0.001773 | $3,131.26 | $115,578 |
| 2017-03-23 | $0.001773 | $0.002567 | $0.001188 | $0.001246 | $879.55 | $81,203.08 |
| 2017-03-24 | $0.001246 | $0.001249 | $0.001121 | $0.001122 | $1.02 | $73,136.86 |
| 2017-03-25 | $0.001125 | $0.001162 | $0.0003751 | $0.0003802 | $104.51 | $24,776.19 |
| 2017-03-26 | $0.0003794 | $0.001358 | $0.0003755 | $0.0006175 | $27.64 | $40,245.84 |
| 2017-03-27 | $0.0006187 | $0.0008694 | $0.0006187 | $0.0006906 | $3.57 | $45,008.66 |
| 2017-03-28 | $0.0006902 | $0.0008264 | $0.0003224 | $0.0004818 | $86.87 | $31,402.33 |
| 2017-03-29 | $0.0004817 | $0.0006014 | $0.0004383 | $0.0004471 | $31.97 | $29,135.48 |
| 2017-03-30 | $0.0004472 | $0.0004604 | $0.0004472 | $0.0004516 | $0.5681 | $29,428.82 |
| 2017-03-31 | $0.0004516 | $0.0005870 | $0.0004516 | $0.0004822 | $2.00 | $31,422.40 |