GlobalCoin GLC
Xếp hạng #?
05:09:10 05/08/2018
GlobalCoin (GLC)
Không hoạt động
Lịch sử giá GlobalCoin (GLC) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.006300 | $0.006933 | $0.005459 | $0.005627 | $170.72 | $366,713 |
| 2017-10-02 | $0.005624 | $0.005984 | $0.005620 | $0.005900 | $5.90 | $384,482 |
| 2017-10-03 | $0.005900 | $0.005933 | $0.005760 | $0.005760 | $5.76 | $375,358 |
| 2017-10-04 | $0.006619 | $0.006738 | $0.006504 | $0.006537 | $8.62 | $426,040 |
| 2017-10-05 | $0.006543 | $0.006681 | $0.005291 | $0.006615 | $225.46 | $431,122 |
| 2017-10-06 | $0.006615 | $0.006770 | $0.005587 | $0.005640 | $20.22 | $367,593 |
| 2017-10-07 | $0.005642 | $0.006103 | $0.005451 | $0.005659 | $37.50 | $368,771 |
| 2017-10-08 | $0.005643 | $0.005989 | $0.005605 | $0.005798 | $79.38 | $377,863 |
| 2017-10-09 | $0.005800 | $0.006136 | $0.005743 | $0.006031 | $0.9712 | $393,048 |
| 2017-10-10 | $0.006031 | $0.006210 | $0.006010 | $0.006143 | $0.4920 | $400,329 |
| 2017-10-11 | $0.006131 | $0.006131 | $0.004748 | $0.004774 | $166.48 | $311,122 |
| 2017-10-12 | $0.004778 | $0.005228 | $0.004766 | $0.005228 | $182.32 | $340,725 |
| 2017-10-13 | $0.005587 | $0.006053 | $0.005468 | $0.005824 | $172.06 | $379,541 |
| 2017-10-14 | $0.005825 | $0.005964 | $0.005657 | $0.005782 | $20.33 | $376,845 |
| 2017-10-15 | $0.005793 | $0.005811 | $0.005401 | $0.005634 | $2.29 | $367,188 |
| 2017-10-16 | $0.005635 | $0.005750 | $0.005511 | $0.005720 | $11.71 | $372,802 |
| 2017-10-17 | $0.005721 | $0.005738 | $0.005399 | $0.005432 | $24.30 | $354,030 |
| 2017-10-18 | $0.005433 | $0.005723 | $0.005090 | $0.005696 | $4.58 | $371,217 |
| 2017-10-19 | $0.005699 | $0.005856 | $0.005520 | $0.005817 | $22.04 | $379,102 |
| 2017-10-20 | $0.005819 | $0.005989 | $0.005733 | $0.005837 | $2.71 | $380,421 |
| 2017-10-21 | $0.005825 | $0.005965 | $0.005312 | $0.005411 | $27.78 | $352,620 |
| 2017-10-22 | $0.005412 | $0.005460 | $0.005215 | $0.005390 | $56.45 | $351,274 |
| 2017-10-23 | $0.005381 | $0.005461 | $0.005154 | $0.005349 | $4.54 | $348,628 |
| 2017-10-24 | $0.005338 | $0.005762 | $0.005064 | $0.005516 | $15.83 | $359,489 |
| 2017-10-25 | $0.005518 | $0.005563 | $0.004904 | $0.005162 | $9.27 | $336,384 |
| 2017-10-26 | $0.005161 | $0.005374 | $0.005127 | $0.005356 | $2.70 | $349,040 |
| 2017-10-27 | $0.005357 | $0.005457 | $0.005186 | $0.005257 | $2.65 | $342,596 |
| 2017-10-31 | $0.005523 | $0.005794 | $0.004643 | $0.004643 | $56.64 | $302,591 |