Glyph GLYPH
Xếp hạng #?
00:14:11 17/05/2016
Glyph (GLYPH)
Không hoạt động
Lịch sử giá Glyph (GLYPH) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.003811 | $0.003811 | $0.001684 | $0.001718 | $1,189.97 | $3,162.14 |
| 2014-10-02 | $0.001722 | $0.003433 | $0.001721 | $0.002444 | $1,046.97 | $4,526.87 |
| 2014-10-03 | $0.002445 | $0.002664 | $0.002316 | $0.002325 | $46.50 | $4,323.64 |
| 2014-10-04 | $0.002327 | $0.002447 | $0.001622 | $0.001902 | $144.05 | $3,545.99 |
| 2014-10-05 | $0.001902 | $0.001979 | $0.001759 | $0.001940 | $6.08 | $3,624.74 |
| 2014-10-06 | $0.001939 | $0.002864 | $0.001833 | $0.002438 | $900.15 | $4,573.87 |
| 2014-10-07 | $0.002800 | $0.003473 | $0.002020 | $0.002219 | $3,951.61 | $4,173.37 |
| 2014-10-08 | $0.002218 | $0.002725 | $0.002096 | $0.002468 | $5,482.10 | $4,654.12 |
| 2014-10-09 | $0.002466 | $0.002487 | $0.001692 | $0.001960 | $170.48 | $3,709.35 |
| 2014-10-10 | $0.001958 | $0.003013 | $0.001828 | $0.001839 | $147.97 | $3,491.75 |
| 2014-10-11 | $0.001838 | $0.002144 | $0.001779 | $0.001829 | $16.77 | $3,482.45 |
| 2014-10-12 | $0.001830 | $0.001969 | $0.001796 | $0.001923 | $14.84 | $3,673.71 |
| 2014-10-13 | $0.001920 | $0.002341 | $0.001884 | $0.002332 | $68.72 | $4,471.06 |
| 2014-10-14 | $0.002340 | $0.002453 | $0.002067 | $0.002286 | $14.82 | $4,393.99 |
| 2014-10-15 | $0.002287 | $0.003420 | $0.001992 | $0.002320 | $33.39 | $4,474.32 |
| 2014-10-16 | $0.002319 | $0.002546 | $0.001903 | $0.001980 | $15.11 | $3,829.05 |
| 2014-10-17 | $0.001981 | $0.002362 | $0.001772 | $0.001920 | $18.31 | $3,721.90 |
| 2014-10-18 | $0.001922 | $0.002331 | $0.001836 | $0.002075 | $15.46 | $4,030.20 |
| 2014-10-19 | $0.002074 | $0.002209 | $0.001313 | $0.002113 | $65.43 | $4,119.55 |
| 2014-10-20 | $0.002112 | $0.002144 | $0.001491 | $0.001985 | $43.30 | $3,884.32 |
| 2014-10-21 | $0.001983 | $0.002398 | $0.001967 | $0.002126 | $112.14 | $4,170.93 |
| 2014-10-22 | $0.002124 | $0.002138 | $0.001627 | $0.001627 | $15.61 | $3,204.38 |
| 2014-10-23 | $0.001626 | $0.002247 | $0.001624 | $0.001871 | $52.21 | $3,695.29 |
| 2014-10-24 | $0.001872 | $0.002304 | $0.001677 | $0.001682 | $19.22 | $3,336.98 |
| 2014-10-25 | $0.001684 | $0.002124 | $0.001118 | $0.002031 | $6.17 | $4,051.17 |
| 2014-10-26 | $0.002032 | $0.002264 | $0.001754 | $0.001833 | $79.10 | $3,683.00 |
| 2014-10-27 | $0.001834 | $0.001942 | $0.0008865 | $0.001108 | $55.53 | $2,240.95 |
| 2014-10-28 | $0.001109 | $0.001781 | $0.0008438 | $0.001240 | $13.39 | $2,517.69 |
| 2014-10-29 | $0.001239 | $0.001779 | $0.001165 | $0.001214 | $12.91 | $2,470.54 |
| 2014-10-30 | $0.001215 | $0.001910 | $0.001151 | $0.001907 | $35.62 | $3,888.20 |
| 2014-10-31 | $0.001906 | $0.002049 | $0.0008769 | $0.0008828 | $4.95 | $1,804.67 |