Glyph GLYPH
Xếp hạng #?
00:14:11 17/05/2016
Glyph (GLYPH)
Không hoạt động
Lịch sử giá Glyph (GLYPH) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.0008610 | $0.001280 | $0.0006914 | $0.001052 | $3.57 | $2,402.46 |
| 2015-02-02 | $0.001053 | $0.001070 | $0.0008862 | $0.001054 | $39.79 | $2,406.39 |
| 2015-02-03 | $0.001053 | $0.001286 | $0.0009515 | $0.0009719 | $19.59 | $2,218.94 |
| 2015-02-04 | $0.0009722 | $0.001245 | $0.0008432 | $0.001059 | $5.44 | $2,417.09 |
| 2015-02-05 | $0.001059 | $0.001084 | $0.0009690 | $0.0009735 | $0.2714 | $2,222.55 |
| 2015-02-06 | $0.0009741 | $0.001175 | $0.0009731 | $0.001171 | $0.4880 | $2,673.88 |
| 2015-02-07 | $0.001171 | $0.001193 | $0.001058 | $0.001080 | $1.06 | $2,465.95 |
| 2015-02-08 | $0.001080 | $0.001259 | $0.001063 | $0.001226 | $3.99 | $2,800.16 |
| 2015-02-09 | $0.001227 | $0.001282 | $0.001147 | $0.001268 | $0.05791 | $2,896.06 |
| 2015-02-10 | $0.001270 | $0.002111 | $0.001134 | $0.001506 | $28.76 | $3,439.32 |
| 2015-02-11 | $0.001505 | $0.001529 | $0.001099 | $0.001146 | $3.53 | $2,615.34 |
| 2015-02-12 | $0.001146 | $0.001175 | $0.001093 | $0.001116 | $4.44 | $2,548.36 |
| 2015-02-13 | $0.001117 | $0.001434 | $0.001112 | $0.001184 | $5.64 | $2,702.32 |
| 2015-02-14 | $0.001184 | $0.001666 | $0.001038 | $0.001286 | $18.26 | $2,935.93 |
| 2015-02-15 | $0.001284 | $0.001798 | $0.001128 | $0.001280 | $5.39 | $2,923.39 |
| 2015-02-16 | $0.001287 | $0.001640 | $0.001055 | $0.001448 | $4.17 | $3,306.17 |
| 2015-02-17 | $0.001449 | $0.001458 | $0.0009613 | $0.001188 | $15.50 | $2,712.76 |
| 2015-02-18 | $0.001189 | $0.001502 | $0.001170 | $0.001502 | $0.01915 | $3,428.25 |
| 2015-02-19 | $0.001500 | $0.001508 | $0.001152 | $0.001324 | $1.27 | $3,022.63 |
| 2015-02-20 | $0.001322 | $0.001357 | $0.001214 | $0.001340 | $0.001628 | $3,059.44 |
| 2015-02-21 | $0.001338 | $0.001353 | $0.001121 | $0.001122 | $4.48 | $2,562.37 |
| 2015-02-22 | $0.001123 | $0.001264 | $0.001086 | $0.001092 | $0.0001986 | $2,492.54 |
| 2015-02-23 | $0.001092 | $0.001178 | $0.0009457 | $0.001031 | $5.69 | $2,354.52 |
| 2015-02-24 | $0.001032 | $0.001118 | $0.001020 | $0.001117 | $4.82 | $2,549.42 |
| 2015-02-25 | $0.001116 | $0.001155 | $0.001032 | $0.001122 | $2.86 | $2,562.50 |
| 2015-02-26 | $0.001124 | $0.001165 | $0.001098 | $0.001124 | $2.27 | $2,565.93 |
| 2015-02-27 | $0.001122 | $0.001213 | $0.001121 | $0.001191 | $0.2332 | $2,719.63 |
| 2015-02-28 | $0.001190 | $0.001345 | $0.001147 | $0.001343 | $0.6440 | $3,067.11 |