Glyph GLYPH
Xếp hạng #?
00:14:11 17/05/2016
Glyph (GLYPH)
Không hoạt động
Lịch sử giá Glyph (GLYPH) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.001456 | $0.001972 | $0.001439 | $0.001905 | $0.3417 | $4,369.67 |
| 2015-06-02 | $0.001905 | $0.001957 | $0.001423 | $0.001464 | $1.10 | $3,356.70 |
| 2015-06-03 | $0.001464 | $0.001482 | $0.001448 | $0.001450 | $0.02931 | $3,324.78 |
| 2015-06-04 | $0.001450 | $0.002053 | $0.001438 | $0.001440 | $1.08 | $3,302.29 |
| 2015-06-05 | $0.001440 | $0.002063 | $0.001433 | $0.002040 | $1.15 | $4,678.74 |
| 2015-06-06 | $0.002040 | $0.002047 | $0.001532 | $0.001536 | $0.03296 | $3,523.92 |
| 2015-06-07 | $0.001536 | $0.002586 | $0.001276 | $0.001523 | $4.13 | $3,493.62 |
| 2015-06-08 | $0.001521 | $0.002000 | $0.001520 | $0.001600 | $0.6861 | $3,669.16 |
| 2015-06-09 | $0.001599 | $0.001970 | $0.001596 | $0.001617 | $4.92 | $3,709.83 |
| 2015-06-10 | $0.001617 | $0.001621 | $0.001612 | $0.001617 | $4.84 | $3,709.72 |
| 2015-06-11 | $0.001633 | $0.001951 | $0.001632 | $0.001638 | $0.5350 | $3,756.23 |
| 2015-06-12 | $0.001638 | $0.001927 | $0.001494 | $0.001919 | $28.77 | $4,400.77 |
| 2015-06-13 | $0.001918 | $0.001971 | $0.001912 | $0.001968 | $2.56 | $4,512.91 |
| 2015-06-14 | $0.001968 | $0.001970 | $0.001943 | $0.001953 | $0.006969 | $4,478.42 |
| 2015-06-15 | $0.001952 | $0.001988 | $0.001589 | $0.001973 | $0.01076 | $4,525.56 |
| 2015-06-16 | $0.001973 | $0.002339 | $0.001967 | $0.002339 | $15.24 | $5,365.90 |
| 2015-06-17 | $0.002350 | $0.002923 | $0.002161 | $0.002321 | $34.32 | $232,073 |
| 2015-06-18 | $0.002323 | $0.002521 | $0.002167 | $0.002489 | $2.89 | $248,873 |
| 2015-06-19 | $0.002490 | $0.002509 | $0.002150 | $0.002412 | $10.33 | $5,531.43 |
| 2015-06-20 | $0.002412 | $0.002412 | $0.001778 | $0.001796 | $0.4481 | $4,119.20 |
| 2015-06-21 | $0.001796 | $0.01046 | $0.001705 | $0.001734 | $36.69 | $3,977.51 |
| 2015-06-22 | $0.001734 | $0.004568 | $0.001722 | $0.002928 | $2.75 | $6,715.11 |
| 2015-06-23 | $0.002927 | $0.002927 | $0.001738 | $0.002436 | $4.46 | $5,588.18 |
| 2015-06-24 | $0.002436 | $0.002456 | $0.001901 | $0.001901 | $2.60 | $4,361.23 |
| 2015-06-25 | $0.001901 | $0.002355 | $0.001900 | $0.002052 | $1.68 | $4,706.70 |
| 2015-06-26 | $0.002052 | $0.002286 | $0.001889 | $0.002284 | $22.81 | $5,239.76 |
| 2015-06-27 | $0.002284 | $0.002508 | $0.002054 | $0.002504 | $6.02 | $5,742.97 |
| 2015-06-28 | $0.002503 | $0.002556 | $0.002424 | $0.002545 | $0.06304 | $5,838.91 |
| 2015-06-29 | $0.002503 | $0.002563 | $0.002053 | $0.002251 | $28.21 | $5,164.21 |
| 2015-06-30 | $0.002253 | $0.002638 | $0.002249 | $0.002604 | $21.37 | $5,972.40 |