GlobalCoin GLC
Xếp hạng #?
05:09:10 05/08/2018
GlobalCoin (GLC)
Không hoạt động
Lịch sử giá GlobalCoin (GLC) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.01944 | $0.02033 | $0.01380 | $0.01439 | $1,281.93 | $937,909 |
| 2017-06-02 | $0.01440 | $0.01689 | $0.01219 | $0.01327 | $2.54 | $864,904 |
| 2017-06-03 | $0.01327 | $0.01739 | $0.01303 | $0.01725 | $1.25 | $1,124,395 |
| 2017-06-04 | $0.01721 | $0.01778 | $0.01265 | $0.01694 | $34.30 | $1,103,671 |
| 2017-06-05 | $0.01694 | $0.01878 | $0.01677 | $0.01878 | $13.41 | $1,223,892 |
| 2017-06-06 | $0.01884 | $0.02293 | $0.01884 | $0.02043 | $208.70 | $1,331,704 |
| 2017-06-07 | $0.02044 | $0.02670 | $0.01880 | $0.01920 | $293.51 | $1,251,003 |
| 2017-06-08 | $0.01929 | $0.02589 | $0.01929 | $0.02245 | $177.36 | $1,462,822 |
| 2017-06-09 | $0.02241 | $0.02590 | $0.02232 | $0.02554 | $3.07 | $1,664,207 |
| 2017-06-10 | $0.02557 | $0.02913 | $0.02311 | $0.02858 | $940.03 | $1,862,731 |
| 2017-06-11 | $0.02857 | $0.02859 | $0.02271 | $0.02844 | $1,536.16 | $1,853,705 |
| 2017-06-12 | $0.02841 | $0.02849 | $0.01896 | $0.01996 | $2.51 | $1,300,566 |
| 2017-06-13 | $0.01989 | $0.02988 | $0.01989 | $0.02094 | $597.13 | $1,364,994 |
| 2017-06-14 | $0.02093 | $0.02335 | $0.01812 | $0.02207 | $14.77 | $1,438,207 |
| 2017-06-15 | $0.02207 | $0.02207 | $0.01117 | $0.02138 | $647.97 | $1,393,213 |
| 2017-06-16 | $0.02136 | $0.02136 | $0.01188 | $0.01591 | $697.68 | $1,037,021 |
| 2017-06-17 | $0.01591 | $0.01591 | $0.01002 | $0.01536 | $1,651.41 | $1,001,203 |
| 2017-06-18 | $0.01536 | $0.01646 | $0.01399 | $0.01601 | $6.03 | $1,043,531 |
| 2017-06-19 | $0.01601 | $0.01651 | $0.01379 | $0.01496 | $56.23 | $975,154 |
| 2017-06-20 | $0.01496 | $0.01499 | $0.009018 | $0.01252 | $1,369.61 | $815,615 |
| 2017-06-21 | $0.01252 | $0.01252 | $0.009442 | $0.009692 | $683.97 | $631,654 |
| 2017-06-22 | $0.009692 | $0.01659 | $0.009692 | $0.01049 | $838.57 | $683,748 |
| 2017-06-23 | $0.01049 | $0.01159 | $0.01049 | $0.01076 | $7.90 | $701,410 |
| 2017-06-24 | $0.01076 | $0.01088 | $0.009988 | $0.01018 | $2.02 | $663,604 |
| 2017-06-25 | $0.01016 | $0.01055 | $0.009864 | $0.01015 | $6.34 | $661,727 |
| 2017-06-26 | $0.01015 | $0.01247 | $0.009756 | $0.01026 | $14.84 | $668,381 |
| 2017-06-27 | $0.01026 | $0.02231 | $0.008978 | $0.02231 | $1,092.21 | $1,453,678 |
| 2017-06-28 | $0.02245 | $0.02246 | $0.01039 | $0.01528 | $639.46 | $995,709 |
| 2017-06-29 | $0.01526 | $0.01531 | $0.01003 | $0.01425 | $1,637.04 | $928,863 |
| 2017-06-30 | $0.01428 | $0.01504 | $0.01378 | $0.01383 | $107.15 | $901,530 |