GlobalCoin GLC
Xếp hạng #?
05:09:10 05/08/2018
GlobalCoin (GLC)
Không hoạt động
Lịch sử giá GlobalCoin (GLC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.009153 | $0.009193 | $0.007778 | $0.008190 | $12.86 | $533,765 |
| 2018-02-02 | $0.008173 | $0.008173 | $0.006941 | $0.007861 | $54.70 | $512,309 |
| 2018-02-03 | $0.007888 | $0.008123 | $0.007299 | $0.008080 | $56.23 | $526,603 |
| 2018-02-04 | $0.007922 | $0.007973 | $0.005469 | $0.007298 | $8.07 | $475,609 |
| 2018-02-05 | $0.007227 | $0.007419 | $0.005866 | $0.006100 | $3.39 | $397,528 |
| 2018-02-06 | $0.006107 | $0.006416 | $0.005225 | $0.006234 | $3.47 | $406,248 |
| 2018-02-08 | $0.005796 | $0.005833 | $0.005611 | $0.005761 | $31.77 | $375,435 |
| 2018-02-09 | $0.005778 | $0.007674 | $0.005442 | $0.007641 | $3.32 | $497,948 |
| 2018-02-10 | $0.007646 | $0.007966 | $0.006027 | $0.007530 | $13.67 | $490,751 |
| 2018-02-11 | $0.007524 | $0.007524 | $0.005423 | $0.006766 | $12.60 | $440,961 |
| 2018-02-12 | $0.006809 | $0.007445 | $0.006060 | $0.006306 | $4.77 | $410,954 |
| 2018-02-13 | $0.006317 | $0.006346 | $0.005853 | $0.005889 | $6.13 | $383,814 |
| 2018-02-14 | $0.005872 | $0.007690 | $0.005872 | $0.007671 | $22.42 | $499,899 |
| 2018-02-15 | $0.007675 | $0.008162 | $0.007588 | $0.008107 | $5.21 | $528,341 |
| 2018-02-16 | $0.008072 | $0.008219 | $0.007799 | $0.008083 | $3.79 | $526,776 |
| 2018-02-18 | $0.009879 | $0.01015 | $0.009192 | $0.009392 | $193.70 | $612,091 |
| 2018-02-19 | $0.009349 | $0.01013 | $0.007456 | $0.007925 | $83.62 | $516,450 |
| 2018-02-20 | $0.007932 | $0.008254 | $0.006888 | $0.006963 | $8.60 | $453,779 |
| 2018-02-21 | $0.006954 | $0.008656 | $0.006625 | $0.008591 | $12.36 | $559,898 |
| 2018-02-22 | $0.008582 | $0.008969 | $0.006713 | $0.008869 | $264.79 | $577,981 |
| 2018-02-23 | $0.008860 | $0.008912 | $0.006316 | $0.006502 | $11.00 | $423,748 |
| 2018-02-24 | $0.006494 | $0.006719 | $0.006358 | $0.006409 | $5.08 | $417,687 |
| 2018-02-25 | $0.006399 | $0.006510 | $0.006150 | $0.006348 | $5.03 | $413,690 |
| 2018-02-26 | $0.006871 | $0.006978 | $0.006823 | $0.006889 | $3.45 | $448,957 |
| 2018-02-27 | $0.006909 | $0.008320 | $0.006824 | $0.007047 | $37.65 | $459,248 |
| 2018-02-28 | $0.007039 | $0.007105 | $0.006386 | $0.006392 | $127.50 | $416,578 |