Glyph GLYPH
Xếp hạng #?
00:14:11 17/05/2016
Glyph (GLYPH)
Không hoạt động
Lịch sử giá Glyph (GLYPH) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.001310 | $0.001347 | $0.001175 | $0.001200 | $0.3412 | $2,747.28 |
| 2015-04-02 | $0.001202 | $0.001325 | $0.001166 | $0.001324 | $0.06214 | $3,031.80 |
| 2015-04-03 | $0.001324 | $0.001378 | $0.0009081 | $0.0009762 | $10.21 | $2,235.88 |
| 2015-04-04 | $0.0009763 | $0.0009795 | $0.0008888 | $0.0009406 | $4.14 | $2,154.49 |
| 2015-04-05 | $0.0009390 | $0.001043 | $0.0009261 | $0.001042 | $6.48 | $2,385.84 |
| 2015-04-06 | $0.001042 | $0.001047 | $0.001018 | $0.001022 | $0.1521 | $2,341.19 |
| 2015-04-07 | $0.001022 | $0.001023 | $0.001009 | $0.001018 | $0.1514 | $2,330.91 |
| 2015-04-08 | $0.001141 | $0.001230 | $0.0009109 | $0.001223 | $10.35 | $2,801.30 |
| 2015-04-09 | $0.001223 | $0.001228 | $0.001195 | $0.001216 | $0.08149 | $2,786.52 |
| 2015-04-10 | $0.001216 | $0.001328 | $0.0009732 | $0.001244 | $1.93 | $2,851.38 |
| 2015-04-11 | $0.001243 | $0.001299 | $0.001173 | $0.001277 | $0.6212 | $2,927.30 |
| 2015-04-12 | $0.001277 | $0.001300 | $0.0009211 | $0.001298 | $17.99 | $2,976.37 |
| 2015-04-13 | $0.001299 | $0.001411 | $0.0009889 | $0.001067 | $1.76 | $2,445.31 |
| 2015-04-14 | $0.001066 | $0.001207 | $0.0009735 | $0.0009862 | $0.1103 | $2,261.25 |
| 2015-04-15 | $0.0009862 | $0.001211 | $0.0009674 | $0.0009860 | $0.3146 | $2,260.68 |
| 2015-04-16 | $0.0009866 | $0.001656 | $0.0009866 | $0.001212 | $30.91 | $2,779.64 |
| 2015-04-17 | $0.001212 | $0.001247 | $0.001176 | $0.001191 | $0.9239 | $2,729.79 |
| 2015-04-18 | $0.001190 | $0.001256 | $0.001190 | $0.001255 | $4.87 | $2,877.19 |
| 2015-04-19 | $0.001255 | $0.001767 | $0.001194 | $0.001739 | $1.89 | $3,986.28 |
| 2015-04-20 | $0.001739 | $0.001760 | $0.001334 | $0.001355 | $10.51 | $3,107.71 |
| 2015-04-21 | $0.001355 | $0.001852 | $0.001354 | $0.001848 | $0.7102 | $4,236.33 |
| 2015-04-22 | $0.001854 | $0.002141 | $0.001408 | $0.001411 | $1.59 | $3,234.71 |
| 2015-04-23 | $0.001412 | $0.002105 | $0.001407 | $0.002105 | $0.01722 | $4,825.84 |
| 2015-04-24 | $0.002105 | $0.002105 | $0.002042 | $0.002053 | $0.3277 | $4,707.92 |
| 2015-04-25 | $0.002054 | $0.002065 | $0.001784 | $0.001796 | $0.03376 | $4,118.65 |
| 2015-04-26 | $0.001794 | $0.001907 | $0.001294 | $0.001323 | $6.69 | $3,033.57 |
| 2015-04-27 | $0.001323 | $0.001747 | $0.001315 | $0.001723 | $2.86 | $3,950.82 |
| 2015-04-28 | $0.001723 | $0.002188 | $0.001689 | $0.002174 | $67.43 | $4,984.96 |
| 2015-04-29 | $0.002175 | $0.002186 | $0.001237 | $0.001891 | $35.62 | $4,336.91 |
| 2015-04-30 | $0.001890 | $0.001953 | $0.001373 | $0.001395 | $0.05189 | $3,198.22 |