Glyph GLYPH
Xếp hạng #?
00:14:11 17/05/2016
Glyph (GLYPH)
Không hoạt động
Lịch sử giá Glyph (GLYPH) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.001695 | $0.001719 | $0.001367 | $0.001699 | $0.5532 | $3,872.02 |
| 2014-12-02 | $0.001699 | $0.001706 | $0.001674 | $0.001704 | $0.008522 | $3,887.93 |
| 2014-12-03 | $0.001706 | $0.001712 | $0.001357 | $0.001676 | $1.34 | $3,823.44 |
| 2014-12-04 | $0.001679 | $0.001693 | $0.001331 | $0.001338 | $0.1067 | $3,054.20 |
| 2014-12-05 | $0.001337 | $0.001695 | $0.001324 | $0.001360 | $9.47 | $3,105.51 |
| 2014-12-06 | $0.001360 | $0.001689 | $0.001359 | $0.001679 | $0.5323 | $3,832.80 |
| 2014-12-07 | $0.001679 | $0.001685 | $0.001357 | $0.001635 | $0.5245 | $3,733.21 |
| 2014-12-08 | $0.001635 | $0.001685 | $0.001621 | $0.001621 | $0.2485 | $3,701.12 |
| 2014-12-09 | $0.001621 | $0.001627 | $0.001249 | $0.001275 | $0.5594 | $2,910.56 |
| 2014-12-10 | $0.001275 | $0.001526 | $0.001263 | $0.001503 | $0.001751 | $3,431.46 |
| 2014-12-11 | $0.001494 | $0.001568 | $0.001265 | $0.001265 | $0.001265 | $2,888.42 |
| 2014-12-12 | $0.001409 | $0.001412 | $0.001399 | $0.001410 | $0.0002209 | $3,219.05 |
| 2014-12-13 | $0.001410 | $0.001410 | $0.001385 | $0.001386 | $0.003534 | $3,163.94 |
| 2014-12-14 | $0.001383 | $0.001410 | $0.001378 | $0.001403 | $0.3184 | $3,202.70 |
| 2014-12-15 | $0.001402 | $0.001404 | $0.001376 | $0.001378 | $0.3127 | $3,145.45 |
| 2014-12-16 | $0.001379 | $0.001380 | $0.001137 | $0.001137 | $1.05 | $2,595.97 |
| 2014-12-17 | $0.001136 | $0.001332 | $0.001127 | $0.001276 | $3.97 | $2,912.52 |
| 2014-12-18 | $0.001276 | $0.001292 | $0.0009715 | $0.0009715 | $0.0001729 | $2,217.58 |
| 2014-12-19 | $0.0009630 | $0.001160 | $0.0009552 | $0.001136 | $2.82 | $2,592.76 |
| 2014-12-20 | $0.001135 | $0.001318 | $0.001130 | $0.001317 | $0.00003749 | $3,005.27 |
| 2014-12-21 | $0.001315 | $0.001315 | $0.001120 | $0.001120 | $1.26 | $2,557.17 |
| 2014-12-22 | $0.001122 | $0.001298 | $0.001122 | $0.001294 | $0.00008605 | $2,954.68 |
| 2014-12-23 | $0.001295 | $0.001345 | $0.001295 | $0.001338 | $0.9982 | $3,054.96 |
| 2014-12-24 | $0.001338 | $0.001339 | $0.001163 | $0.001164 | $0.01927 | $2,657.91 |
| 2014-12-25 | $0.001163 | $0.004181 | $0.001162 | $0.004059 | $450.43 | $9,266.22 |
| 2014-12-26 | $0.004061 | $0.006470 | $0.002126 | $0.005105 | $169.68 | $11,654.20 |
| 2014-12-27 | $0.005100 | $0.005116 | $0.001185 | $0.001191 | $10.33 | $2,718.36 |
| 2014-12-28 | $0.001192 | $0.002982 | $0.001188 | $0.001658 | $46.44 | $3,784.53 |
| 2014-12-29 | $0.001660 | $0.001673 | $0.001558 | $0.001560 | $1.51 | $3,561.70 |
| 2014-12-30 | $0.001560 | $0.001585 | $0.001336 | $0.001552 | $23.86 | $3,543.29 |
| 2014-12-31 | $0.001553 | $0.001567 | $0.001393 | $0.001559 | $2.62 | $3,559.13 |