GlobalCoin GLC
Xếp hạng #?
05:09:10 05/08/2018
GlobalCoin (GLC)
Không hoạt động
Lịch sử giá GlobalCoin (GLC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.004640 | $0.004848 | $0.004392 | $0.004839 | $111.72 | $315,376 |
| 2017-11-02 | $0.004845 | $0.005118 | $0.004727 | $0.004852 | $23.29 | $316,237 |
| 2017-11-03 | $0.004846 | $0.005301 | $0.004792 | $0.005102 | $1.53 | $332,488 |
| 2017-11-04 | $0.005089 | $0.005223 | $0.004972 | $0.005174 | $4.09 | $337,166 |
| 2017-11-05 | $0.005164 | $0.005251 | $0.004937 | $0.005090 | $54.32 | $331,728 |
| 2017-11-06 | $0.005101 | $0.005123 | $0.004792 | $0.004809 | $1.05 | $313,433 |
| 2017-11-07 | $0.004802 | $0.004969 | $0.004802 | $0.004934 | $1.07 | $321,571 |
| 2017-11-08 | $0.005029 | $0.005333 | $0.003939 | $0.004186 | $167.85 | $272,810 |
| 2017-11-09 | $0.004182 | $0.005047 | $0.004048 | $0.005047 | $36.68 | $328,886 |
| 2017-11-10 | $0.005061 | $0.005176 | $0.003677 | $0.003761 | $24.68 | $245,112 |
| 2017-11-11 | $0.003748 | $0.004370 | $0.003490 | $0.004329 | $47.77 | $282,112 |
| 2017-11-12 | $0.004326 | $0.004358 | $0.003294 | $0.003459 | $4.37 | $225,410 |
| 2017-11-13 | $0.003464 | $0.004439 | $0.003437 | $0.003975 | $7.36 | $259,081 |
| 2017-11-14 | $0.003984 | $0.004100 | $0.003769 | $0.003832 | $4.65 | $249,742 |
| 2017-11-15 | $0.003835 | $0.004431 | $0.003835 | $0.004214 | $4.17 | $274,610 |
| 2017-11-16 | $0.004236 | $0.004642 | $0.004141 | $0.004557 | $8.62 | $297,009 |
| 2017-11-17 | $0.004550 | $0.004657 | $0.003549 | $0.003549 | $866.36 | $231,324 |
| 2017-11-18 | $0.003536 | $0.003821 | $0.002434 | $0.003199 | $271.83 | $208,453 |
| 2017-11-19 | $0.003193 | $0.003569 | $0.003175 | $0.003541 | $26.00 | $230,754 |
| 2017-11-20 | $0.003539 | $0.003547 | $0.002695 | $0.003214 | $286.31 | $209,432 |
| 2017-11-21 | $0.003214 | $0.003221 | $0.002713 | $0.002752 | $21.06 | $179,357 |
| 2017-11-22 | $0.002759 | $0.002818 | $0.002674 | $0.002715 | $1.36 | $176,951 |
| 2017-11-23 | $0.002714 | $0.002728 | $0.002656 | $0.002656 | $5.76 | $173,084 |
| 2017-11-24 | $0.002652 | $0.002668 | $0.002539 | $0.002550 | $36.93 | $166,202 |
| 2017-11-25 | $0.002545 | $0.002712 | $0.002466 | $0.002712 | $263.47 | $176,761 |
| 2017-11-26 | $0.002711 | $0.002981 | $0.002708 | $0.002981 | $5.97 | $194,281 |
| 2017-11-27 | $0.002982 | $0.003314 | $0.002824 | $0.003308 | $546.64 | $215,603 |
| 2017-11-28 | $0.003317 | $0.005788 | $0.003285 | $0.003975 | $437.93 | $259,064 |
| 2017-11-29 | $0.003971 | $0.004804 | $0.003819 | $0.004066 | $4.07 | $264,959 |
| 2017-11-30 | $0.004128 | $0.005647 | $0.003780 | $0.004921 | $43.13 | $320,706 |