Glyph GLYPH
Xếp hạng #?
00:14:11 17/05/2016
Glyph (GLYPH)
Không hoạt động
Lịch sử giá Glyph (GLYPH) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.001343 | $0.001343 | $0.001123 | $0.001246 | $0.9123 | $2,844.22 |
| 2015-03-02 | $0.001245 | $0.001326 | $0.001189 | $0.001258 | $1.56 | $2,873.39 |
| 2015-03-03 | $0.001260 | $0.001526 | $0.001096 | $0.001146 | $11.77 | $2,616.54 |
| 2015-03-04 | $0.001146 | $0.001151 | $0.001059 | $0.001080 | $3.26 | $2,466.43 |
| 2015-03-05 | $0.001079 | $0.001444 | $0.001000 | $0.001147 | $7.66 | $2,619.33 |
| 2015-03-06 | $0.001148 | $0.001461 | $0.001128 | $0.001229 | $1.12 | $2,807.32 |
| 2015-03-07 | $0.001230 | $0.001414 | $0.001218 | $0.001356 | $0.004431 | $3,096.44 |
| 2015-03-08 | $0.001356 | $0.001439 | $0.001097 | $0.001098 | $3.80 | $2,506.16 |
| 2015-03-09 | $0.001097 | $0.001191 | $0.001014 | $0.001014 | $0.6315 | $2,316.31 |
| 2015-03-10 | $0.001014 | $0.001430 | $0.001014 | $0.001138 | $1.33 | $2,597.75 |
| 2015-03-11 | $0.001138 | $0.001342 | $0.001033 | $0.001243 | $0.2317 | $2,838.92 |
| 2015-03-12 | $0.001242 | $0.001487 | $0.001226 | $0.001384 | $2.51 | $3,160.80 |
| 2015-03-13 | $0.001383 | $0.001573 | $0.001381 | $0.001388 | $6.11 | $3,170.58 |
| 2015-03-14 | $0.001384 | $0.001476 | $0.001270 | $0.001406 | $0.002789 | $3,209.68 |
| 2015-03-15 | $0.001404 | $0.001569 | $0.001318 | $0.001328 | $1.32 | $3,032.75 |
| 2015-03-16 | $0.001332 | $0.001368 | $0.001328 | $0.001352 | $0.001070 | $3,087.85 |
| 2015-03-17 | $0.001598 | $0.001601 | $0.001564 | $0.001570 | $0.001518 | $3,585.88 |
| 2015-03-18 | $0.001570 | $0.001598 | $0.001262 | $0.001449 | $1.46 | $3,310.29 |
| 2015-03-19 | $0.001447 | $0.001543 | $0.001301 | $0.001535 | $3.58 | $3,508.43 |
| 2015-03-20 | $0.001537 | $0.001560 | $0.001430 | $0.001440 | $0.4441 | $3,290.94 |
| 2015-03-21 | $0.001440 | $0.001442 | $0.001169 | $0.001170 | $0.05060 | $2,673.98 |
| 2015-03-22 | $0.001170 | $0.001484 | $0.001168 | $0.001474 | $0.01656 | $3,368.16 |
| 2015-03-23 | $0.001474 | $0.001525 | $0.001206 | $0.001467 | $0.002019 | $3,352.02 |
| 2015-03-24 | $0.001467 | $0.001510 | $0.001456 | $0.001470 | $1.20 | $3,360.33 |
| 2015-03-25 | $0.001474 | $0.001488 | $0.001215 | $0.001230 | $0.3235 | $2,812.57 |
| 2015-03-26 | $0.001231 | $0.001472 | $0.001119 | $0.001472 | $1.12 | $3,365.24 |
| 2015-03-27 | $0.001469 | $0.001501 | $0.001442 | $0.001445 | $6.31 | $3,305.32 |
| 2015-03-28 | $0.001443 | $0.001476 | $0.001441 | $0.001461 | $6.26 | $3,342.16 |
| 2015-03-30 | $0.001226 | $0.001495 | $0.001225 | $0.001485 | $1.85 | $3,398.44 |
| 2015-03-31 | $0.001485 | $0.001490 | $0.001185 | $0.001310 | $0.005486 | $2,997.33 |