GlobalCoin GLC
Xếp hạng #?
05:09:10 05/08/2018
GlobalCoin (GLC)
Không hoạt động
Lịch sử giá GlobalCoin (GLC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.01105 | $0.01195 | $0.008445 | $0.008777 | $203.20 | $571,980 |
| 2018-01-02 | $0.008776 | $0.01272 | $0.008768 | $0.01266 | $283.74 | $824,759 |
| 2018-01-03 | $0.01261 | $0.01314 | $0.009756 | $0.01074 | $122.71 | $699,989 |
| 2018-01-04 | $0.01080 | $0.01221 | $0.009195 | $0.009714 | $234.40 | $633,072 |
| 2018-01-05 | $0.009716 | $0.01277 | $0.009408 | $0.01103 | $97.40 | $718,888 |
| 2018-01-06 | $0.01104 | $0.01240 | $0.01017 | $0.01033 | $123.11 | $673,158 |
| 2018-01-07 | $0.01032 | $0.01057 | $0.009534 | $0.01044 | $143.80 | $680,190 |
| 2018-01-08 | $0.01042 | $0.01376 | $0.01007 | $0.01208 | $1,647.34 | $787,318 |
| 2018-01-09 | $0.01205 | $0.01230 | $0.008436 | $0.01123 | $483.82 | $731,916 |
| 2018-01-10 | $0.01125 | $0.01170 | $0.01051 | $0.01170 | $74.27 | $762,416 |
| 2018-01-11 | $0.01169 | $0.01173 | $0.009213 | $0.009385 | $21.35 | $611,606 |
| 2018-01-12 | $0.009447 | $0.01110 | $0.009169 | $0.01045 | $92.03 | $680,855 |
| 2018-01-13 | $0.01044 | $0.01169 | $0.009672 | $0.01148 | $162.42 | $748,241 |
| 2018-01-14 | $0.01149 | $0.01149 | $0.008757 | $0.008963 | $127.92 | $584,124 |
| 2018-01-15 | $0.008898 | $0.01138 | $0.008850 | $0.01078 | $10.82 | $702,674 |
| 2018-01-16 | $0.01080 | $0.01080 | $0.008022 | $0.009070 | $4.71 | $591,069 |
| 2018-01-17 | $0.009023 | $0.009254 | $0.005037 | $0.005548 | $76.76 | $361,580 |
| 2018-01-18 | $0.005570 | $0.009321 | $0.005470 | $0.005698 | $110.71 | $371,366 |
| 2018-01-19 | $0.005638 | $0.01059 | $0.005515 | $0.01034 | $244.29 | $673,927 |
| 2018-01-20 | $0.01045 | $0.01145 | $0.009026 | $0.009316 | $73.87 | $607,139 |
| 2018-01-21 | $0.009338 | $0.009338 | $0.008182 | $0.008360 | $68.61 | $544,801 |
| 2018-01-22 | $0.008474 | $0.008700 | $0.008261 | $0.008622 | $70.76 | $561,891 |
| 2018-01-23 | $0.005604 | $0.005687 | $0.005423 | $0.005423 | $121.56 | $353,421 |
| 2018-01-24 | $0.005420 | $0.008017 | $0.005302 | $0.007859 | $122.53 | $512,181 |
| 2018-01-25 | $0.007988 | $0.009641 | $0.007345 | $0.009512 | $94.03 | $619,879 |
| 2018-01-26 | $0.009486 | $0.009494 | $0.008422 | $0.009018 | $77.60 | $587,698 |
| 2018-01-27 | $0.009012 | $0.009715 | $0.008791 | $0.009087 | $32.63 | $592,225 |
| 2018-01-28 | $0.009134 | $0.009553 | $0.008891 | $0.008940 | $31.31 | $582,656 |
| 2018-01-29 | $0.008932 | $0.01019 | $0.008063 | $0.008397 | $405.07 | $547,244 |
| 2018-01-30 | $0.008400 | $0.009212 | $0.007091 | $0.008801 | $76.61 | $573,568 |
| 2018-01-31 | $0.008715 | $0.009311 | $0.008673 | $0.009132 | $2.80 | $595,151 |