Glyph GLYPH
Xếp hạng #?
00:14:11 17/05/2016
Glyph (GLYPH)
Không hoạt động
Lịch sử giá Glyph (GLYPH) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.001634 | $0.001867 | $0.001533 | $0.001744 | $61.77 | $3,033.16 |
| 2014-09-02 | $0.001743 | $0.001818 | $0.001625 | $0.001625 | $106.97 | $2,831.61 |
| 2014-09-03 | $0.001623 | $0.002245 | $0.001479 | $0.001494 | $226.85 | $2,606.90 |
| 2014-09-04 | $0.001494 | $0.002065 | $0.001487 | $0.002059 | $55.43 | $3,593.35 |
| 2014-09-05 | $0.002059 | $0.003132 | $0.001604 | $0.001785 | $33.55 | $3,119.10 |
| 2014-09-06 | $0.001785 | $0.002886 | $0.001782 | $0.002882 | $71.14 | $5,040.90 |
| 2014-09-07 | $0.002884 | $0.003613 | $0.002390 | $0.002634 | $92.94 | $4,610.39 |
| 2014-09-08 | $0.002631 | $0.002707 | $0.002562 | $0.002675 | $6.62 | $4,683.55 |
| 2014-09-09 | $0.002676 | $0.002677 | $0.002444 | $0.002647 | $120.46 | $4,642.45 |
| 2014-09-10 | $0.002649 | $0.002812 | $0.002642 | $0.002654 | $17.65 | $4,662.42 |
| 2014-09-11 | $0.002655 | $0.003011 | $0.002655 | $0.003010 | $39.09 | $5,292.17 |
| 2014-09-12 | $0.003009 | $0.003063 | $0.002344 | $0.002515 | $128.12 | $4,422.63 |
| 2014-09-13 | $0.002515 | $0.003044 | $0.002211 | $0.002993 | $37.87 | $5,269.81 |
| 2014-09-14 | $0.002994 | $0.003003 | $0.002407 | $0.002416 | $21.63 | $4,271.75 |
| 2014-09-15 | $0.002415 | $0.002798 | $0.002149 | $0.002664 | $40.34 | $4,718.53 |
| 2014-09-16 | $0.002661 | $0.002665 | $0.002619 | $0.002624 | $3.96 | $4,652.94 |
| 2014-09-17 | $0.002623 | $0.002636 | $0.002486 | $0.002513 | $17.03 | $4,457.98 |
| 2014-09-18 | $0.002510 | $0.002581 | $0.002110 | $0.002151 | $6.50 | $3,823.07 |
| 2014-09-19 | $0.002149 | $0.002236 | $0.001901 | $0.001961 | $6.65 | $3,490.32 |
| 2014-09-20 | $0.001960 | $0.002258 | $0.001944 | $0.002072 | $12.29 | $3,696.71 |
| 2014-09-21 | $0.002068 | $0.005554 | $0.001740 | $0.002534 | $304.15 | $4,529.39 |
| 2014-09-22 | $0.002536 | $0.005223 | $0.002355 | $0.002495 | $62.47 | $4,465.47 |
| 2014-09-23 | $0.002494 | $0.01479 | $0.002494 | $0.005046 | $675.26 | $9,063.92 |
| 2014-09-24 | $0.005045 | $0.006859 | $0.004129 | $0.004231 | $160.71 | $7,627.50 |
| 2014-09-25 | $0.004231 | $0.004306 | $0.003781 | $0.004305 | $45.61 | $7,761.58 |
| 2014-09-26 | $0.004304 | $0.01159 | $0.004304 | $0.005198 | $271.93 | $9,379.21 |
| 2014-09-27 | $0.005187 | $0.005206 | $0.004566 | $0.004649 | $58.62 | $8,436.77 |
| 2014-09-28 | $0.004798 | $0.004802 | $0.003612 | $0.003620 | $47.78 | $6,581.42 |
| 2014-09-29 | $0.003626 | $0.01078 | $0.003579 | $0.009412 | $31,240.40 | $17,208.51 |
| 2014-09-30 | $0.009446 | $0.01024 | $0.002651 | $0.003730 | $50,748.80 | $6,842.77 |