GlobalCoin GLC
Xếp hạng #?
05:09:10 05/08/2018
GlobalCoin (GLC)
Không hoạt động
Lịch sử giá GlobalCoin (GLC) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.01383 | $0.01461 | $0.01093 | $0.01276 | $4,538.48 | $831,497 |
| 2017-07-02 | $0.01276 | $0.01277 | $0.01175 | $0.01202 | $2,070.08 | $783,271 |
| 2017-07-03 | $0.01197 | $0.01384 | $0.01188 | $0.01368 | $93.37 | $891,383 |
| 2017-07-04 | $0.01365 | $0.01630 | $0.01365 | $0.01630 | $1,431.08 | $1,062,320 |
| 2017-07-05 | $0.01629 | $0.01677 | $0.008732 | $0.008783 | $1,533.95 | $572,388 |
| 2017-07-06 | $0.008787 | $0.01924 | $0.007518 | $0.01807 | $3,288.94 | $1,177,790 |
| 2017-07-07 | $0.01809 | $0.01810 | $0.008810 | $0.008898 | $716.82 | $579,916 |
| 2017-07-08 | $0.008906 | $0.01883 | $0.008861 | $0.01882 | $2,454.57 | $1,226,714 |
| 2017-07-09 | $0.01884 | $0.01890 | $0.01255 | $0.01278 | $1,738.02 | $832,677 |
| 2017-07-10 | $0.01280 | $0.01845 | $0.007135 | $0.01173 | $3,063.39 | $764,241 |
| 2017-07-11 | $0.01170 | $0.01184 | $0.006931 | $0.006953 | $2,338.91 | $453,149 |
| 2017-07-12 | $0.006919 | $0.009217 | $0.005712 | $0.005770 | $237.07 | $376,067 |
| 2017-07-13 | $0.005775 | $0.01133 | $0.001214 | $0.003420 | $1,586.65 | $222,910 |
| 2017-07-14 | $0.003418 | $0.01097 | $0.003418 | $0.004711 | $879.49 | $307,053 |
| 2017-07-15 | $0.004703 | $0.008741 | $0.002198 | $0.004301 | $1,148.65 | $280,292 |
| 2017-07-16 | $0.004288 | $0.005894 | $0.004160 | $0.004177 | $415.30 | $272,243 |
| 2017-07-17 | $0.004173 | $0.009381 | $0.004173 | $0.007317 | $684.80 | $476,830 |
| 2017-07-18 | $0.002267 | $0.008438 | $0.002235 | $0.007173 | $646.85 | $467,474 |
| 2017-07-19 | $0.007184 | $0.01357 | $0.007184 | $0.01357 | $1,398.67 | $884,507 |
| 2017-07-20 | $0.01353 | $0.01749 | $0.008632 | $0.01732 | $1,181.59 | $1,128,514 |
| 2017-07-21 | $0.01744 | $0.01750 | $0.01338 | $0.01363 | $1,298.75 | $888,444 |
| 2017-07-22 | $0.01363 | $0.01913 | $0.01356 | $0.01444 | $1,025.14 | $940,763 |
| 2017-07-23 | $0.01444 | $0.02045 | $0.01347 | $0.02032 | $1,141.29 | $1,324,444 |
| 2017-07-24 | $0.02030 | $0.02050 | $0.01660 | $0.02022 | $1,446.84 | $1,317,699 |
| 2017-07-25 | $0.02022 | $0.02036 | $0.01683 | $0.01876 | $23.04 | $1,222,491 |
| 2017-07-26 | $0.01877 | $0.01910 | $0.01527 | $0.01594 | $19.81 | $1,038,617 |
| 2017-07-27 | $0.01598 | $0.01870 | $0.01517 | $0.01852 | $121.92 | $1,206,824 |
| 2017-07-28 | $0.01857 | $0.01956 | $0.01636 | $0.01689 | $84.10 | $1,100,830 |
| 2017-07-29 | $0.01683 | $0.01903 | $0.01603 | $0.01873 | $151.39 | $1,220,503 |
| 2017-07-30 | $0.01873 | $0.01889 | $0.01775 | $0.01884 | $18.55 | $1,227,548 |
| 2017-07-31 | $0.01886 | $0.01984 | $0.01859 | $0.01968 | $210.15 | $1,282,768 |