Glyph GLYPH
Xếp hạng #?
00:14:11 17/05/2016
Glyph (GLYPH)
Không hoạt động
Lịch sử giá Glyph (GLYPH) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.006756 | $0.008824 | $0.002396 | $0.006510 | $801.82 | $10,433.36 |
| 2014-08-02 | $0.006511 | $0.01146 | $0.005316 | $0.006187 | $857.24 | $9,916.27 |
| 2014-08-03 | $0.006083 | $0.006830 | $0.005149 | $0.005337 | $376.29 | $8,565.68 |
| 2014-08-04 | $0.005333 | $0.006346 | $0.005188 | $0.005286 | $249.55 | $8,516.08 |
| 2014-08-05 | $0.005288 | $0.006242 | $0.004922 | $0.005627 | $340.27 | $9,082.83 |
| 2014-08-06 | $0.005631 | $0.005953 | $0.004932 | $0.005459 | $163.43 | $8,834.95 |
| 2014-08-07 | $0.005459 | $0.006224 | $0.004873 | $0.004938 | $129.51 | $8,030.75 |
| 2014-08-08 | $0.004938 | $0.005962 | $0.004807 | $0.004833 | $50.98 | $7,896.70 |
| 2014-08-09 | $0.004832 | $0.004876 | $0.004576 | $0.004577 | $188.50 | $7,484.90 |
| 2014-08-10 | $0.004575 | $0.004653 | $0.004295 | $0.004553 | $45.97 | $7,446.01 |
| 2014-08-11 | $0.004554 | $0.004556 | $0.003343 | $0.003358 | $419.96 | $5,493.95 |
| 2014-08-12 | $0.003358 | $0.003648 | $0.003290 | $0.003378 | $155.59 | $5,555.07 |
| 2014-08-13 | $0.003366 | $0.003368 | $0.003111 | $0.003182 | $152.79 | $5,247.97 |
| 2014-08-14 | $0.003179 | $0.004679 | $0.002897 | $0.003036 | $65.03 | $5,018.51 |
| 2014-08-15 | $0.003068 | $0.003250 | $0.002938 | $0.003065 | $75.97 | $5,075.15 |
| 2014-08-16 | $0.003070 | $0.003359 | $0.003017 | $0.003311 | $24.22 | $5,492.61 |
| 2014-08-17 | $0.003308 | $0.003456 | $0.003055 | $0.003184 | $30.08 | $5,281.52 |
| 2014-08-18 | $0.003182 | $0.003493 | $0.002700 | $0.002794 | $8.60 | $4,637.58 |
| 2014-08-19 | $0.002794 | $0.003135 | $0.002708 | $0.002920 | $42.81 | $4,855.54 |
| 2014-08-20 | $0.002919 | $0.003781 | $0.002813 | $0.003328 | $22.73 | $5,544.14 |
| 2014-08-21 | $0.003318 | $0.003457 | $0.002378 | $0.003050 | $144.33 | $5,087.98 |
| 2014-08-22 | $0.003052 | $0.003133 | $0.002953 | $0.002959 | $18.48 | $4,950.27 |
| 2014-08-23 | $0.002955 | $0.003862 | $0.002868 | $0.002904 | $42.26 | $4,878.34 |
| 2014-08-24 | $0.002905 | $0.003367 | $0.001734 | $0.001862 | $578.11 | $3,139.50 |
| 2014-08-25 | $0.001862 | $0.002679 | $0.001198 | $0.001851 | $157.57 | $3,128.96 |
| 2014-08-26 | $0.001851 | $0.002216 | $0.001592 | $0.001793 | $62.95 | $3,039.30 |
| 2014-08-27 | $0.001795 | $0.002383 | $0.001157 | $0.001158 | $115.96 | $1,969.99 |
| 2014-08-28 | $0.001160 | $0.001610 | $0.001160 | $0.001311 | $31.08 | $2,241.51 |
| 2014-08-29 | $0.001311 | $0.004172 | $0.001266 | $0.001523 | $263.20 | $2,611.90 |
| 2014-08-30 | $0.001523 | $0.001670 | $0.001386 | $0.001527 | $290.36 | $2,631.34 |
| 2014-08-31 | $0.001523 | $0.002805 | $0.001461 | $0.001636 | $27.09 | $2,830.42 |