GlobalCoin GLC
Xếp hạng #?
05:09:10 05/08/2018
GlobalCoin (GLC)
Không hoạt động
Lịch sử giá GlobalCoin (GLC) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.0004823 | $0.0006004 | $0.0003203 | $0.0003997 | $60.30 | $26,049.11 |
| 2017-04-02 | $0.0003998 | $0.0004984 | $0.0003979 | $0.0004959 | $1.99 | $32,319.48 |
| 2017-04-03 | $0.0004960 | $0.0005069 | $0.0004271 | $0.0005026 | $0.6795 | $32,754.56 |
| 2017-04-04 | $0.0005033 | $0.0005898 | $0.0005033 | $0.0005777 | $1.27 | $37,651.12 |
| 2017-04-05 | $0.0005780 | $0.0005789 | $0.0004124 | $0.0004160 | $5.89 | $27,111.27 |
| 2017-04-06 | $0.0004162 | $0.0004516 | $0.0004162 | $0.0004496 | $4.28 | $29,303.88 |
| 2017-04-07 | $0.0004494 | $0.0004494 | $0.0004425 | $0.0004425 | $4.22 | $28,841.30 |
| 2017-04-08 | $0.0004557 | $0.0004621 | $0.0004557 | $0.0004585 | $0.4585 | $29,881.10 |
| 2017-04-09 | $0.0004586 | $0.0005649 | $0.0004585 | $0.0005346 | $89.05 | $34,841.92 |
| 2017-04-10 | $0.0005345 | $0.0005357 | $0.0005306 | $0.0005320 | $66.61 | $34,673.52 |
| 2017-04-11 | $0.0005122 | $0.0005195 | $0.0005114 | $0.0005185 | $11.88 | $33,789.67 |
| 2017-04-12 | $0.0005182 | $0.0006506 | $0.0005148 | $0.0006485 | $12.04 | $42,260.73 |
| 2017-04-13 | $0.0006482 | $0.0006512 | $0.0005088 | $0.0005144 | $2.20 | $33,521.62 |
| 2017-04-14 | $0.0005145 | $0.001238 | $0.0005143 | $0.001191 | $119.84 | $77,629.75 |
| 2017-04-15 | $0.001191 | $0.001220 | $0.001114 | $0.001114 | $11.21 | $72,591.38 |
| 2017-04-16 | $0.001114 | $0.001229 | $0.0007882 | $0.001148 | $6.51 | $74,796.12 |
| 2017-04-17 | $0.001147 | $0.001148 | $0.001055 | $0.001075 | $9.90 | $70,032.12 |
| 2017-04-18 | $0.001075 | $0.001214 | $0.001074 | $0.001212 | $18.18 | $78,966.41 |
| 2017-04-19 | $0.001212 | $0.001342 | $0.001200 | $0.001210 | $61.10 | $78,852.36 |
| 2017-04-20 | $0.001210 | $0.003275 | $0.001208 | $0.001585 | $496.22 | $103,323 |
| 2017-04-21 | $0.001586 | $0.003337 | $0.001586 | $0.003225 | $242.02 | $210,168 |
| 2017-04-22 | $0.003226 | $0.004322 | $0.001830 | $0.004312 | $384.68 | $281,047 |
| 2017-04-23 | $0.004311 | $0.004313 | $0.002071 | $0.004187 | $20.79 | $272,903 |
| 2017-04-24 | $0.004189 | $0.004328 | $0.003373 | $0.004326 | $128.17 | $281,943 |
| 2017-04-25 | $0.004326 | $0.004331 | $0.002720 | $0.002720 | $120.53 | $177,291 |
| 2017-04-26 | $0.002721 | $0.004389 | $0.002572 | $0.004343 | $189.56 | $283,031 |
| 2017-04-27 | $0.004343 | $0.004454 | $0.003534 | $0.003558 | $208.30 | $231,905 |
| 2017-04-28 | $0.004467 | $0.004513 | $0.003476 | $0.003542 | $2.20 | $230,855 |
| 2017-04-29 | $0.003541 | $0.004508 | $0.002590 | $0.002590 | $42.69 | $168,806 |
| 2017-04-30 | $0.002591 | $0.004300 | $0.002577 | $0.004300 | $1.58 | $280,224 |