Glyph GLYPH
Xếp hạng #?
00:14:11 17/05/2016
Glyph (GLYPH)
Không hoạt động
Lịch sử giá Glyph (GLYPH) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.002603 | $0.002623 | $0.002558 | $0.002618 | $13.52 | $6,005.69 |
| 2015-07-02 | $0.002395 | $0.002516 | $0.002343 | $0.002507 | $5.50 | $5,750.34 |
| 2015-07-03 | $0.002506 | $0.002541 | $0.002330 | $0.002535 | $0.3192 | $5,814.74 |
| 2015-07-04 | $0.002536 | $0.002610 | $0.002255 | $0.002610 | $2.89 | $5,986.62 |
| 2015-07-05 | $0.002609 | $0.002671 | $0.002329 | $0.002671 | $0.04587 | $6,128.03 |
| 2015-07-06 | $0.002669 | $0.002779 | $0.002399 | $0.002677 | $32.08 | $6,140.86 |
| 2015-07-07 | $0.002678 | $0.002910 | $0.002540 | $0.002555 | $0.2043 | $5,860.49 |
| 2015-07-08 | $0.002556 | $0.002864 | $0.002152 | $0.002230 | $0.5913 | $5,115.44 |
| 2015-07-09 | $0.002228 | $0.002700 | $0.002103 | $0.002663 | $66.91 | $6,108.96 |
| 2015-07-10 | $0.002660 | $0.003148 | $0.002304 | $0.002651 | $6.59 | $6,082.29 |
| 2015-07-11 | $0.002647 | $0.003087 | $0.002602 | $0.002643 | $2.07 | $6,063.14 |
| 2015-07-12 | $0.002649 | $0.003027 | $0.002613 | $0.002992 | $0.8051 | $6,864.21 |
| 2015-07-13 | $0.002994 | $0.002994 | $0.002283 | $0.002746 | $1.33 | $6,299.69 |
| 2015-07-14 | $0.002744 | $0.002769 | $0.002307 | $0.002342 | $22.11 | $5,373.21 |
| 2015-07-15 | $0.002340 | $0.002768 | $0.002297 | $0.002303 | $27.96 | $5,282.48 |
| 2015-07-16 | $0.002303 | $0.002344 | $0.001888 | $0.001908 | $5.65 | $4,376.47 |
| 2015-07-17 | $0.001908 | $0.002669 | $0.001908 | $0.002590 | $3.81 | $5,942.02 |
| 2015-07-18 | $0.002587 | $0.002890 | $0.002055 | $0.002080 | $4.50 | $4,771.08 |
| 2015-07-19 | $0.002081 | $0.002134 | $0.002063 | $0.002099 | $0.0005742 | $4,815.61 |
| 2015-07-21 | $0.002463 | $0.002693 | $0.002449 | $0.002614 | $1.15 | $5,998.97 |
| 2015-07-22 | $0.002616 | $0.002622 | $0.001821 | $0.001829 | $1.26 | $4,197.11 |
| 2015-07-23 | $0.001829 | $0.002159 | $0.001793 | $0.002152 | $0.00001528 | $4,937.49 |
| 2015-07-24 | $0.002154 | $0.002419 | $0.002138 | $0.002390 | $0.00001697 | $5,483.92 |
| 2015-07-25 | $0.002543 | $0.002791 | $0.002456 | $0.002493 | $2.05 | $5,720.20 |
| 2015-07-26 | $0.002492 | $0.002786 | $0.002492 | $0.002515 | $0.003498 | $5,771.33 |
| 2015-07-27 | $0.002517 | $0.002552 | $0.002476 | $0.002506 | $0.003309 | $5,751.73 |
| 2015-07-28 | $0.002882 | $0.002882 | $0.002493 | $0.002494 | $0.4124 | $5,723.19 |
| 2015-07-29 | $0.002493 | $0.002545 | $0.002482 | $0.002517 | $0.2080 | $5,775.16 |
| 2015-07-30 | $0.002517 | $0.002759 | $0.002005 | $0.002010 | $5.35 | $4,611.91 |
| 2015-07-31 | $0.002009 | $0.002854 | $0.001971 | $0.002852 | $0.1027 | $6,544.05 |