GlobalCoin GLC
Xếp hạng #?
05:09:10 05/08/2018
GlobalCoin (GLC)
Không hoạt động
Lịch sử giá GlobalCoin (GLC) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.004897 | $0.005856 | $0.004053 | $0.004575 | $45.22 | $298,178 |
| 2017-12-02 | $0.004571 | $0.006076 | $0.004506 | $0.006007 | $6.13 | $391,462 |
| 2017-12-03 | $0.006012 | $0.006500 | $0.005973 | $0.006444 | $6.57 | $419,944 |
| 2017-12-05 | $0.006395 | $0.006554 | $0.005391 | $0.005394 | $5.18 | $351,553 |
| 2017-12-06 | $0.005382 | $0.006200 | $0.005382 | $0.006192 | $43.71 | $403,525 |
| 2017-12-07 | $0.006181 | $0.008388 | $0.006181 | $0.008138 | $71.98 | $530,355 |
| 2017-12-08 | $0.008157 | $0.008279 | $0.006478 | $0.007326 | $71.27 | $477,449 |
| 2017-12-09 | $0.007319 | $0.007427 | $0.006095 | $0.006511 | $16.29 | $424,338 |
| 2017-12-10 | $0.006195 | $0.006940 | $0.005907 | $0.006757 | $619.79 | $440,390 |
| 2017-12-11 | $0.006709 | $0.007379 | $0.005727 | $0.005874 | $2.01 | $382,813 |
| 2017-12-12 | $0.005893 | $0.005976 | $0.005325 | $0.005524 | $211.29 | $359,985 |
| 2017-12-13 | $0.005528 | $0.006083 | $0.005269 | $0.005750 | $10.22 | $374,725 |
| 2017-12-14 | $0.005731 | $0.005988 | $0.005667 | $0.005963 | $7.79 | $388,588 |
| 2017-12-15 | $0.005972 | $0.006507 | $0.005970 | $0.006344 | $1.68 | $413,442 |
| 2017-12-16 | $0.006353 | $0.007395 | $0.005882 | $0.006426 | $2,195.39 | $418,820 |
| 2017-12-17 | $0.006427 | $0.007987 | $0.006299 | $0.007630 | $1.91 | $497,232 |
| 2017-12-18 | $0.007653 | $0.007653 | $0.006535 | $0.006691 | $10.04 | $436,064 |
| 2017-12-19 | $0.006697 | $0.007291 | $0.006216 | $0.007054 | $5.29 | $459,746 |
| 2017-12-20 | $0.007047 | $0.009987 | $0.004525 | $0.004603 | $1,096.75 | $299,998 |
| 2017-12-21 | $0.004615 | $0.005110 | $0.003817 | $0.003915 | $262.31 | $255,124 |
| 2017-12-22 | $0.003928 | $0.005949 | $0.003191 | $0.005464 | $9.33 | $356,111 |
| 2017-12-23 | $0.005516 | $0.006263 | $0.005438 | $0.005634 | $8.68 | $367,192 |
| 2017-12-24 | $0.005697 | $0.005697 | $0.004775 | $0.005298 | $1.43 | $345,277 |
| 2017-12-25 | $0.005353 | $0.005524 | $0.005099 | $0.005438 | $10.85 | $354,408 |
| 2017-12-26 | $0.005433 | $0.006392 | $0.005410 | $0.006330 | $2.53 | $412,547 |
| 2017-12-27 | $0.006335 | $0.006694 | $0.005889 | $0.006686 | $35.49 | $435,725 |
| 2017-12-28 | $0.006672 | $0.006700 | $0.005926 | $0.006032 | $31.83 | $393,099 |
| 2017-12-29 | $0.01030 | $0.01042 | $0.008646 | $0.008719 | $1,108.95 | $568,252 |
| 2017-12-30 | $0.008697 | $0.008700 | $0.007304 | $0.007816 | $6.64 | $509,352 |
| 2017-12-31 | $0.007756 | $0.01118 | $0.007679 | $0.01100 | $425.72 | $717,057 |