Glyph GLYPH
Xếp hạng #?
00:14:11 17/05/2016
Glyph (GLYPH)
Không hoạt động
Lịch sử giá Glyph (GLYPH) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.001396 | $0.001435 | $0.001384 | $0.001420 | $0.007966 | $3,256.26 |
| 2015-05-02 | $0.001420 | $0.001440 | $0.001420 | $0.001438 | $0.008065 | $3,296.75 |
| 2015-05-03 | $0.001341 | $0.001391 | $0.001339 | $0.001375 | $0.005646 | $3,152.91 |
| 2015-05-04 | $0.001375 | $0.001375 | $0.001375 | $0.001375 | $0.005646 | $3,153.09 |
| 2015-05-06 | $0.001348 | $0.001352 | $0.001313 | $0.001315 | $0.004875 | $3,014.78 |
| 2015-05-07 | $0.001317 | $0.001881 | $0.001316 | $0.001863 | $0.1204 | $4,272.43 |
| 2015-05-08 | $0.001864 | $0.002046 | $0.001425 | $0.002042 | $56.53 | $4,682.13 |
| 2015-05-09 | $0.002041 | $0.002041 | $0.001685 | $0.001704 | $0.2928 | $3,907.13 |
| 2015-05-10 | $0.001702 | $0.002025 | $0.001700 | $0.001910 | $0.06881 | $4,379.34 |
| 2015-05-11 | $0.001909 | $0.001912 | $0.001381 | $0.001397 | $1.03 | $3,202.97 |
| 2015-05-12 | $0.001398 | $0.002018 | $0.001386 | $0.001931 | $0.2812 | $4,428.79 |
| 2015-05-13 | $0.001928 | $0.002009 | $0.001417 | $0.001420 | $0.1584 | $3,255.59 |
| 2015-05-14 | $0.001419 | $0.002151 | $0.001416 | $0.001581 | $0.1128 | $3,625.74 |
| 2015-05-15 | $0.001581 | $0.001995 | $0.001448 | $0.001511 | $6.24 | $3,466.19 |
| 2015-05-16 | $0.001512 | $0.001872 | $0.001501 | $0.001868 | $4.30 | $4,283.38 |
| 2015-05-17 | $0.001868 | $0.001875 | $0.001866 | $0.001870 | $4.31 | $4,289.17 |
| 2015-05-18 | $0.001561 | $0.002025 | $0.001561 | $0.001994 | $1.80 | $4,572.91 |
| 2015-05-19 | $0.001995 | $0.002200 | $0.001968 | $0.001969 | $0.1490 | $4,515.85 |
| 2015-05-20 | $0.001969 | $0.002085 | $0.001968 | $0.002079 | $8.74 | $4,767.99 |
| 2015-05-21 | $0.002080 | $0.002135 | $0.001614 | $0.001615 | $9.81 | $3,702.66 |
| 2015-05-22 | $0.001614 | $0.002133 | $0.001479 | $0.001781 | $23.88 | $4,084.53 |
| 2015-05-23 | $0.001780 | $0.001781 | $0.001444 | $0.001698 | $0.8168 | $3,893.63 |
| 2015-05-24 | $0.001698 | $0.001762 | $0.001382 | $0.001696 | $0.5794 | $3,888.79 |
| 2015-05-25 | $0.001696 | $0.001704 | $0.001369 | $0.001383 | $0.6004 | $3,171.35 |
| 2015-05-26 | $0.001383 | $0.001712 | $0.001377 | $0.001378 | $0.06474 | $3,161.28 |
| 2015-05-27 | $0.001378 | $0.002119 | $0.001355 | $0.002107 | $5.52 | $4,832.27 |
| 2015-05-28 | $0.002107 | $0.002112 | $0.001414 | $0.001415 | $5.68 | $3,244.98 |
| 2015-05-29 | $0.001415 | $0.002148 | $0.001405 | $0.001423 | $0.2293 | $3,262.87 |
| 2015-05-30 | $0.001423 | $0.001423 | $0.001383 | $0.001392 | $0.05010 | $3,191.65 |
| 2015-05-31 | $0.001391 | $0.001831 | $0.001389 | $0.001454 | $0.4876 | $3,335.38 |