GlobalCoin GLC
Xếp hạng #?
05:09:10 05/08/2018
GlobalCoin (GLC)
Không hoạt động
Lịch sử giá GlobalCoin (GLC) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.01969 | $0.02004 | $0.01675 | $0.01698 | $18.70 | $1,106,578 |
| 2017-08-02 | $0.01698 | $0.01712 | $0.01069 | $0.01698 | $95.59 | $1,106,454 |
| 2017-08-03 | $0.01701 | $0.01720 | $0.01112 | $0.01218 | $32.80 | $793,926 |
| 2017-08-04 | $0.01218 | $0.01703 | $0.01141 | $0.01142 | $311.18 | $744,475 |
| 2017-08-05 | $0.01142 | $0.01908 | $0.009414 | $0.01822 | $402.20 | $1,187,683 |
| 2017-08-06 | $0.01823 | $0.01844 | $0.01475 | $0.01536 | $5.89 | $1,001,170 |
| 2017-08-07 | $0.01533 | $0.01889 | $0.01519 | $0.01633 | $6.40 | $1,064,347 |
| 2017-08-08 | $0.01635 | $0.01877 | $0.01621 | $0.01683 | $264.99 | $1,096,932 |
| 2017-08-09 | $0.01682 | $0.01810 | $0.01603 | $0.01795 | $26.41 | $1,169,826 |
| 2017-08-10 | $0.01795 | $0.02136 | $0.01788 | $0.01886 | $507.26 | $1,229,001 |
| 2017-08-11 | $0.01886 | $0.01921 | $0.006649 | $0.006649 | $2,163.90 | $433,310 |
| 2017-08-12 | $0.006644 | $0.01518 | $0.006574 | $0.007201 | $685.71 | $469,276 |
| 2017-08-13 | $0.007194 | $0.02235 | $0.007194 | $0.01072 | $3,012.57 | $698,425 |
| 2017-08-14 | $0.01072 | $0.01313 | $0.01051 | $0.01191 | $1,071.76 | $776,226 |
| 2017-08-15 | $0.01194 | $0.01497 | $0.009656 | $0.01037 | $400.96 | $676,012 |
| 2017-08-16 | $0.01038 | $0.01204 | $0.008334 | $0.01204 | $3.98 | $784,431 |
| 2017-08-17 | $0.01203 | $0.01228 | $0.008755 | $0.008758 | $28.61 | $570,740 |
| 2017-08-18 | $0.008731 | $0.01146 | $0.005725 | $0.005757 | $2,005.57 | $375,180 |
| 2017-08-19 | $0.005752 | $0.009886 | $0.005702 | $0.008579 | $64.28 | $559,128 |
| 2017-08-20 | $0.008539 | $0.009736 | $0.008342 | $0.008552 | $117.78 | $557,335 |
| 2017-08-21 | $0.008519 | $0.009746 | $0.008334 | $0.009500 | $33.60 | $619,138 |
| 2017-08-22 | $0.009522 | $0.01040 | $0.007750 | $0.01003 | $122.20 | $653,750 |
| 2017-08-23 | $0.01001 | $0.01057 | $0.008370 | $0.01039 | $382.74 | $677,407 |
| 2017-08-24 | $0.01040 | $0.01515 | $0.01039 | $0.01283 | $1,811.95 | $836,359 |
| 2017-08-25 | $0.01281 | $0.01565 | $0.01281 | $0.01303 | $8.99 | $849,185 |
| 2017-08-26 | $0.01306 | $0.01309 | $0.01255 | $0.01273 | $448.88 | $829,699 |
| 2017-08-27 | $0.01273 | $0.01290 | $0.01266 | $0.01278 | $2.13 | $833,055 |
| 2017-08-28 | $0.01277 | $0.01301 | $0.01234 | $0.01293 | $95.82 | $842,342 |
| 2017-08-29 | $0.01295 | $0.01370 | $0.01283 | $0.01348 | $2.92 | $878,407 |
| 2017-08-30 | $0.01346 | $0.01382 | $0.01340 | $0.01362 | $22.33 | $887,942 |
| 2017-08-31 | $0.01360 | $0.01424 | $0.01356 | $0.01416 | $75.50 | $923,115 |