GlobalCoin GLC
Xếp hạng #?
05:09:10 05/08/2018
GlobalCoin (GLC)
Không hoạt động
Lịch sử giá GlobalCoin (GLC) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.004300 | $0.004564 | $0.004091 | $0.004097 | $0.2048 | $266,993 |
| 2017-05-02 | $0.004094 | $0.004177 | $0.002826 | $0.004170 | $2.47 | $271,740 |
| 2017-05-03 | $0.004170 | $0.008652 | $0.004170 | $0.007251 | $1,596.26 | $472,526 |
| 2017-05-04 | $0.007257 | $0.008378 | $0.005815 | $0.005952 | $8.48 | $387,875 |
| 2017-05-05 | $0.005966 | $0.008058 | $0.005953 | $0.006052 | $79.60 | $394,442 |
| 2017-05-06 | $0.006051 | $0.009292 | $0.005985 | $0.006552 | $353.89 | $426,975 |
| 2017-05-07 | $0.006552 | $0.007922 | $0.006377 | $0.006499 | $20.59 | $423,524 |
| 2017-05-08 | $0.006499 | $0.006892 | $0.006499 | $0.006892 | $46.83 | $449,166 |
| 2017-05-09 | $0.006893 | $0.007035 | $0.004450 | $0.006650 | $20.86 | $433,360 |
| 2017-05-10 | $0.006653 | $0.006730 | $0.003512 | $0.003534 | $16.35 | $230,293 |
| 2017-05-11 | $0.003540 | $0.004192 | $0.003501 | $0.004162 | $8.42 | $271,227 |
| 2017-05-12 | $0.004166 | $0.01172 | $0.004151 | $0.007391 | $752.23 | $481,670 |
| 2017-05-13 | $0.007376 | $0.008851 | $0.007028 | $0.008832 | $355.81 | $575,616 |
| 2017-05-14 | $0.008861 | $0.008963 | $0.005805 | $0.008412 | $7.91 | $548,238 |
| 2017-05-15 | $0.008417 | $0.008430 | $0.005622 | $0.005798 | $3.77 | $377,874 |
| 2017-05-16 | $0.005790 | $0.01361 | $0.005713 | $0.009635 | $913.86 | $627,931 |
| 2017-05-17 | $0.009633 | $0.02456 | $0.009614 | $0.01813 | $1,444.89 | $1,181,590 |
| 2017-05-18 | $0.01812 | $0.02634 | $0.01018 | $0.02448 | $427.24 | $1,595,425 |
| 2017-05-19 | $0.02449 | $0.02671 | $0.01068 | $0.01729 | $773.09 | $1,126,696 |
| 2017-05-20 | $0.01727 | $0.02333 | $0.01727 | $0.02333 | $840.67 | $1,520,518 |
| 2017-05-21 | $0.02332 | $0.02400 | $0.02016 | $0.02045 | $407.42 | $1,332,649 |
| 2017-05-22 | $0.02052 | $0.02700 | $0.02044 | $0.02427 | $739.32 | $1,581,863 |
| 2017-05-23 | $0.02424 | $0.02969 | $0.02120 | $0.02236 | $1,143.56 | $1,457,478 |
| 2017-05-24 | $0.02239 | $0.02971 | $0.01165 | $0.02271 | $1,033.36 | $1,480,203 |
| 2017-05-25 | $0.02267 | $0.02512 | $0.01796 | $0.01845 | $13.07 | $1,202,210 |
| 2017-05-26 | $0.01831 | $0.03201 | $0.01682 | $0.02702 | $1,136.14 | $1,761,142 |
| 2017-05-27 | $0.02711 | $0.02793 | $0.01671 | $0.02431 | $13.14 | $1,584,040 |
| 2017-05-28 | $0.02445 | $0.02723 | $0.01719 | $0.02193 | $573.10 | $1,429,076 |
| 2017-05-29 | $0.02188 | $0.02424 | $0.01803 | $0.02273 | $33.61 | $1,481,311 |
| 2017-05-30 | $0.02276 | $0.02317 | $0.01792 | $0.01822 | $483.71 | $1,187,168 |
| 2017-05-31 | $0.01829 | $0.02295 | $0.009057 | $0.01942 | $812.31 | $1,265,777 |