Glyph GLYPH
Xếp hạng #?
00:14:11 17/05/2016
Glyph (GLYPH)
Không hoạt động
Lịch sử giá Glyph (GLYPH) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.001562 | $0.001562 | $0.001368 | $0.001505 | $0.3235 | $3,436.56 |
| 2015-01-02 | $0.001505 | $0.001505 | $0.001241 | $0.001414 | $0.3203 | $3,229.13 |
| 2015-01-03 | $0.0009540 | $0.001324 | $0.0009400 | $0.001122 | $1.20 | $2,560.33 |
| 2015-01-04 | $0.001122 | $0.001146 | $0.0008839 | $0.0009959 | $1.49 | $2,273.59 |
| 2015-01-05 | $0.0009993 | $0.001103 | $0.0009993 | $0.001025 | $0.002101 | $2,340.59 |
| 2015-01-06 | $0.001026 | $0.001073 | $0.001018 | $0.001067 | $1.07 | $2,436.98 |
| 2015-01-07 | $0.001067 | $0.001076 | $0.0008762 | $0.0008800 | $64.50 | $2,009.06 |
| 2015-01-08 | $0.0008794 | $0.0008794 | $0.0005596 | $0.0008254 | $69.14 | $1,884.36 |
| 2015-01-09 | $0.0008238 | $0.001017 | $0.0007075 | $0.0007136 | $20.54 | $1,629.16 |
| 2015-01-10 | $0.0007202 | $0.0008599 | $0.0007202 | $0.0008244 | $0.4497 | $1,882.03 |
| 2015-01-11 | $0.0008238 | $0.0009617 | $0.0007173 | $0.0007173 | $0.6182 | $1,637.52 |
| 2015-01-12 | $0.0007186 | $0.0008596 | $0.0007186 | $0.0008489 | $4.79 | $1,938.03 |
| 2015-01-13 | $0.0008476 | $0.0008504 | $0.0006157 | $0.0006324 | $0.4713 | $1,443.77 |
| 2015-01-14 | $0.0006269 | $0.0006269 | $0.0004802 | $0.0004987 | $0.1854 | $1,138.49 |
| 2015-01-15 | $0.0004953 | $0.0007949 | $0.0004953 | $0.0007261 | $30.93 | $1,657.57 |
| 2015-01-16 | $0.0007234 | $0.0007638 | $0.0005632 | $0.0006243 | $0.2022 | $1,425.24 |
| 2015-01-17 | $0.0006235 | $0.0006352 | $0.0005846 | $0.0005978 | $0.3120 | $1,364.71 |
| 2015-01-18 | $0.0006001 | $0.0008615 | $0.0005838 | $0.0008615 | $0.0004548 | $1,966.86 |
| 2015-01-19 | $0.0008598 | $0.0008641 | $0.0007173 | $0.0007284 | $1.22 | $1,662.87 |
| 2015-01-20 | $0.0007218 | $0.0007297 | $0.0005215 | $0.0005225 | $0.0003242 | $1,192.94 |
| 2015-01-21 | $0.0005227 | $0.0007540 | $0.0005204 | $0.0007488 | $4.21 | $1,709.41 |
| 2015-01-22 | $0.0007502 | $0.0008703 | $0.0007450 | $0.0008703 | $0.3577 | $1,986.94 |
| 2015-01-23 | $0.0008680 | $0.001539 | $0.0008293 | $0.0008521 | $2.25 | $1,945.36 |
| 2015-01-24 | $0.0008548 | $0.0008553 | $0.0005700 | $0.0006708 | $15.27 | $1,531.34 |
| 2015-01-25 | $0.0006698 | $0.0009063 | $0.0006685 | $0.0008178 | $1.89 | $1,866.94 |
| 2015-01-26 | $0.0008177 | $0.001218 | $0.0008177 | $0.001080 | $20.15 | $2,464.86 |
| 2015-01-27 | $0.001078 | $0.001088 | $0.0007520 | $0.0007904 | $0.007965 | $1,804.54 |
| 2015-01-28 | $0.0007901 | $0.0009286 | $0.0007596 | $0.0009286 | $0.1673 | $2,120.09 |
| 2015-01-29 | $0.0009264 | $0.0009477 | $0.0007126 | $0.0007244 | $0.09294 | $1,653.74 |
| 2015-01-30 | $0.0007222 | $0.0009389 | $0.0007131 | $0.0008919 | $7.01 | $2,036.22 |
| 2015-01-31 | $0.0008920 | $0.0009216 | $0.0008587 | $0.0008633 | $0.2464 | $1,971.00 |