Glyph GLYPH
Xếp hạng #?
00:14:11 17/05/2016
Glyph (GLYPH)
Không hoạt động
Lịch sử giá Glyph (GLYPH) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.0008837 | $0.0009757 | $0.0005452 | $0.0005532 | $11.02 | $1,133.31 |
| 2014-11-02 | $0.0005538 | $0.001815 | $0.0005071 | $0.001801 | $0.003601 | $3,698.47 |
| 2014-11-03 | $0.001800 | $0.001842 | $0.001684 | $0.001687 | $0.004614 | $3,474.69 |
| 2014-11-04 | $0.001685 | $0.002884 | $0.001681 | $0.001715 | $11.93 | $3,542.01 |
| 2014-11-05 | $0.001716 | $0.001768 | $0.001708 | $0.001718 | $3.30 | $3,554.06 |
| 2014-11-06 | $0.001718 | $0.001959 | $0.001713 | $0.001939 | $0.0007171 | $4,022.30 |
| 2014-11-07 | $0.001941 | $0.002367 | $0.001897 | $0.002363 | $16.41 | $4,917.50 |
| 2014-11-08 | $0.002361 | $0.002395 | $0.002361 | $0.002386 | $16.58 | $4,984.67 |
| 2014-11-09 | $0.001986 | $0.002018 | $0.001972 | $0.002016 | $0.7762 | $4,227.48 |
| 2014-11-10 | $0.002011 | $0.002076 | $0.001984 | $0.002062 | $0.7939 | $4,332.34 |
| 2014-11-11 | $0.001871 | $0.001879 | $0.001841 | $0.001861 | $0.3700 | $3,910.28 |
| 2014-11-12 | $0.001862 | $0.002175 | $0.001862 | $0.002152 | $3.62 | $4,522.24 |
| 2014-11-13 | $0.002171 | $0.002313 | $0.002030 | $0.002129 | $6.80 | $4,474.43 |
| 2014-11-14 | $0.002117 | $0.002470 | $0.001947 | $0.002389 | $1.90 | $5,032.77 |
| 2014-11-15 | $0.002399 | $0.002433 | $0.001881 | $0.001907 | $0.9758 | $4,026.83 |
| 2014-11-16 | $0.001900 | $0.002139 | $0.001133 | $0.001253 | $123.59 | $2,653.11 |
| 2014-11-17 | $0.001255 | $0.002178 | $0.001255 | $0.002123 | $2.75 | $4,517.83 |
| 2014-11-18 | $0.002125 | $0.002150 | $0.001869 | $0.001876 | $2.39 | $4,017.12 |
| 2014-11-19 | $0.001869 | $0.002631 | $0.001867 | $0.002630 | $0.1013 | $5,661.64 |
| 2014-11-20 | $0.002629 | $0.002638 | $0.002152 | $0.002167 | $0.01719 | $4,678.82 |
| 2014-11-21 | $0.001750 | $0.001782 | $0.001399 | $0.001775 | $4.52 | $3,857.15 |
| 2014-11-22 | $0.001779 | $0.001849 | $0.001775 | $0.001821 | $1.36 | $3,980.57 |
| 2014-11-23 | $0.001769 | $0.002853 | $0.001769 | $0.002844 | $0.0002275 | $6,253.66 |
| 2014-11-24 | $0.001367 | $0.002155 | $0.001362 | $0.001945 | $8.77 | $4,309.32 |
| 2014-11-25 | $0.001945 | $0.001953 | $0.001271 | $0.001685 | $0.8998 | $3,757.18 |
| 2014-11-26 | $0.001688 | $0.001696 | $0.001292 | $0.001305 | $0.7657 | $2,926.19 |
| 2014-11-27 | $0.001313 | $0.001676 | $0.001308 | $0.001652 | $0.5505 | $3,719.91 |
| 2014-11-28 | $0.001651 | $0.001711 | $0.001287 | $0.001683 | $0.7036 | $3,802.75 |
| 2014-11-29 | $0.001681 | $0.001736 | $0.001369 | $0.001652 | $0.8232 | $3,750.12 |
| 2014-11-30 | $0.001652 | $0.001698 | $0.001370 | $0.001694 | $0.2573 | $3,856.52 |