GlobalCoin GLC
Xếp hạng #?
05:09:10 05/08/2018
GlobalCoin (GLC)
Không hoạt động
Lịch sử giá GlobalCoin (GLC) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.01417 | $0.01446 | $0.01154 | $0.01323 | $271.25 | $862,128 |
| 2017-09-02 | $0.01325 | $0.01400 | $0.01236 | $0.01267 | $25.42 | $825,867 |
| 2017-09-03 | $0.01268 | $0.01324 | $0.01108 | $0.01247 | $42.74 | $812,493 |
| 2017-09-04 | $0.01247 | $0.01248 | $0.01038 | $0.01058 | $1,149.14 | $689,587 |
| 2017-09-05 | $0.01064 | $0.01083 | $0.008117 | $0.008874 | $95.79 | $578,335 |
| 2017-09-06 | $0.008884 | $0.009887 | $0.008672 | $0.008787 | $87.14 | $572,634 |
| 2017-09-07 | $0.008770 | $0.01024 | $0.008216 | $0.01005 | $800.49 | $655,184 |
| 2017-09-08 | $0.01006 | $0.01024 | $0.007419 | $0.007777 | $280.11 | $506,822 |
| 2017-09-09 | $0.007792 | $0.009502 | $0.007571 | $0.008164 | $18.42 | $532,043 |
| 2017-09-10 | $0.008143 | $0.009220 | $0.007610 | $0.008004 | $3.66 | $521,626 |
| 2017-09-11 | $0.007990 | $0.009342 | $0.007777 | $0.009303 | $20.53 | $606,299 |
| 2017-09-12 | $0.009312 | $0.009675 | $0.008533 | $0.008670 | $3.30 | $565,033 |
| 2017-09-13 | $0.008637 | $0.008668 | $0.007064 | $0.007212 | $33.70 | $470,000 |
| 2017-09-14 | $0.007211 | $0.007797 | $0.006021 | $0.006021 | $496.73 | $392,363 |
| 2017-09-15 | $0.006067 | $0.007113 | $0.005530 | $0.006917 | $221.07 | $450,809 |
| 2017-09-16 | $0.006899 | $0.009702 | $0.006891 | $0.008735 | $279.40 | $569,260 |
| 2017-09-17 | $0.008729 | $0.009460 | $0.008590 | $0.009219 | $6.67 | $600,827 |
| 2017-09-18 | $0.009201 | $0.009951 | $0.006856 | $0.009865 | $1,021.52 | $642,882 |
| 2017-09-19 | $0.009888 | $0.009941 | $0.009316 | $0.009414 | $0.9414 | $613,543 |
| 2017-09-20 | $0.006698 | $0.008451 | $0.006499 | $0.008304 | $214.35 | $541,176 |
| 2017-09-21 | $0.008263 | $0.008319 | $0.005443 | $0.005619 | $3,218.82 | $366,181 |
| 2017-09-22 | $0.005612 | $0.006468 | $0.004667 | $0.006005 | $2,389.01 | $391,353 |
| 2017-09-23 | $0.005988 | $0.006372 | $0.005931 | $0.006327 | $3.20 | $412,360 |
| 2017-09-24 | $0.006327 | $0.006327 | $0.005350 | $0.005367 | $135.81 | $349,779 |
| 2017-09-25 | $0.005362 | $0.005788 | $0.005360 | $0.005733 | $0.6097 | $373,603 |
| 2017-09-26 | $0.005742 | $0.005892 | $0.005138 | $0.005147 | $108.48 | $335,455 |
| 2017-09-27 | $0.005133 | $0.006041 | $0.005133 | $0.006016 | $248.49 | $392,101 |
| 2017-09-28 | $0.006017 | $0.006092 | $0.005381 | $0.005834 | $5.89 | $380,184 |
| 2017-09-29 | $0.005829 | $0.005890 | $0.005481 | $0.005506 | $2.26 | $358,854 |
| 2017-09-30 | $0.005507 | $0.006297 | $0.005502 | $0.006297 | $62.16 | $410,356 |