Glyph GLYPH
Xếp hạng #?
00:14:11 17/05/2016
Glyph (GLYPH)
Không hoạt động
Lịch sử giá Glyph (GLYPH) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.08889 | $0.08957 | $0.06763 | $0.08024 | $27,893.30 | $114,669 |
| 2014-07-02 | $0.08029 | $0.08400 | $0.04127 | $0.04127 | $12,131.80 | $59,524.65 |
| 2014-07-03 | $0.04126 | $0.04595 | $0.02782 | $0.02818 | $3,214.29 | $41,017.48 |
| 2014-07-04 | $0.03005 | $0.03825 | $0.02537 | $0.02580 | $1,980.34 | $37,756.23 |
| 2014-07-05 | $0.02577 | $0.03335 | $0.02401 | $0.02967 | $722.37 | $43,768.35 |
| 2014-07-06 | $0.02997 | $0.06884 | $0.02969 | $0.04311 | $13,040.40 | $64,072.24 |
| 2014-07-07 | $0.04302 | $0.04903 | $0.02252 | $0.02810 | $3,054.47 | $42,024.31 |
| 2014-07-08 | $0.02808 | $0.04697 | $0.02756 | $0.03302 | $4,008.37 | $49,760.40 |
| 2014-07-09 | $0.03304 | $0.04169 | $0.02998 | $0.03164 | $2,705.36 | $48,079.63 |
| 2014-07-10 | $0.03166 | $0.03598 | $0.02219 | $0.02413 | $3,985.60 | $36,867.42 |
| 2014-07-11 | $0.02357 | $0.02543 | $0.02201 | $0.02322 | $771.74 | $35,835.27 |
| 2014-07-12 | $0.02390 | $0.02840 | $0.02166 | $0.02248 | $1,640.00 | $34,844.72 |
| 2014-07-13 | $0.02255 | $0.02617 | $0.01539 | $0.02162 | $2,624.63 | $33,784.08 |
| 2014-07-14 | $0.02162 | $0.03088 | $0.01985 | $0.02257 | $5,626.97 | $35,483.91 |
| 2014-07-15 | $0.02261 | $0.03030 | $0.02146 | $0.02657 | $680.00 | $41,777.37 |
| 2014-07-16 | $0.02659 | $0.02659 | $0.01411 | $0.01411 | $1,282.20 | $22,302.71 |
| 2014-07-17 | $0.01410 | $0.01711 | $0.01404 | $0.01645 | $667.10 | $26,194.06 |
| 2014-07-18 | $0.01646 | $0.02687 | $0.01262 | $0.01262 | $2,318.25 | $20,133.08 |
| 2014-07-19 | $0.01262 | $0.01378 | $0.01132 | $0.01297 | $961.54 | $20,704.28 |
| 2014-07-20 | $0.01297 | $0.01616 | $0.01103 | $0.01360 | $722.30 | $21,712.04 |
| 2014-07-21 | $0.01361 | $0.01369 | $0.009107 | $0.009798 | $729.29 | $15,638.50 |
| 2014-07-22 | $0.009799 | $0.01019 | $0.006892 | $0.007208 | $237.60 | $11,505.63 |
| 2014-07-23 | $0.007203 | $0.008759 | $0.004228 | $0.004769 | $178.31 | $7,613.16 |
| 2014-07-24 | $0.004770 | $0.007188 | $0.004770 | $0.006566 | $310.14 | $10,483.00 |
| 2014-07-25 | $0.006563 | $0.006943 | $0.004953 | $0.006200 | $222.36 | $9,899.57 |
| 2014-07-26 | $0.006204 | $0.007195 | $0.005814 | $0.006045 | $174.83 | $9,653.18 |
| 2014-07-27 | $0.006043 | $0.02883 | $0.006042 | $0.02458 | $20,660.20 | $39,256.60 |
| 2014-07-28 | $0.02459 | $0.03058 | $0.01792 | $0.02759 | $14,835.90 | $44,062.19 |
| 2014-07-29 | $0.02758 | $0.02770 | $0.01175 | $0.01175 | $7,084.86 | $18,764.90 |
| 2014-07-30 | $0.01175 | $0.01175 | $0.008032 | $0.008597 | $736.07 | $13,742.14 |
| 2014-07-31 | $0.008598 | $0.009689 | $0.001974 | $0.006754 | $529.37 | $10,810.65 |