Glyph GLYPH
Xếp hạng #?
00:14:11 17/05/2016
Glyph (GLYPH)
Không hoạt động
Lịch sử giá Glyph (GLYPH) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.002852 | $0.002854 | $0.002681 | $0.002706 | $0.07319 | $6,208.91 |
| 2015-08-02 | $0.002710 | $0.002726 | $0.002705 | $0.002722 | $0.008599 | $6,246.05 |
| 2015-08-03 | $0.002722 | $0.002723 | $0.001778 | $0.002330 | $7.36 | $5,347.98 |
| 2015-08-04 | $0.002330 | $0.002362 | $0.001696 | $0.001717 | $0.7600 | $3,941.55 |
| 2015-08-05 | $0.001717 | $0.001999 | $0.001712 | $0.001973 | $0.2801 | $4,528.12 |
| 2015-08-06 | $0.001973 | $0.001973 | $0.001967 | $0.001969 | $0.2795 | $4,519.11 |
| 2015-08-07 | $0.002515 | $0.002518 | $0.002509 | $0.002512 | $0.0006430 | $5,764.72 |
| 2015-08-08 | $0.002513 | $0.002517 | $0.001825 | $0.001825 | $0.09826 | $4,189.28 |
| 2015-08-09 | $0.001827 | $0.002148 | $0.001603 | $0.001629 | $0.1067 | $3,739.22 |
| 2015-08-10 | $0.001630 | $0.002379 | $0.001614 | $0.002374 | $0.06333 | $5,449.23 |
| 2015-08-11 | $0.002375 | $0.002394 | $0.001952 | $0.001970 | $0.01602 | $4,520.45 |
| 2015-08-12 | $0.001979 | $0.002595 | $0.001922 | $0.002526 | $0.03925 | $5,797.70 |
| 2015-08-13 | $0.002519 | $0.002519 | $0.001850 | $0.001851 | $0.0003177 | $4,248.62 |
| 2015-08-14 | $0.001857 | $0.001872 | $0.001855 | $0.001860 | $0.04179 | $4,269.97 |
| 2015-08-15 | $0.001860 | $0.001867 | $0.001856 | $0.001861 | $0.0005476 | $4,271.95 |
| 2015-08-17 | $0.001834 | $0.002007 | $0.001663 | $0.001998 | $0.4892 | $4,585.78 |
| 2015-08-18 | $0.001998 | $0.002001 | $0.001636 | $0.001636 | $0.04732 | $3,754.48 |
| 2015-08-19 | $0.001629 | $0.001870 | $0.001629 | $0.001870 | $0.0007209 | $4,291.13 |
| 2015-08-21 | $0.001407 | $0.001409 | $0.001390 | $0.001397 | $0.5969 | $3,205.36 |
| 2015-08-22 | $0.001395 | $0.001410 | $0.001383 | $0.001383 | $0.5909 | $3,173.32 |
| 2015-08-24 | $0.001345 | $0.001693 | $0.0007708 | $0.001049 | $56.43 | $2,408.43 |
| 2015-08-25 | $0.001045 | $0.001076 | $0.0009458 | $0.0009975 | $0.2340 | $2,289.60 |
| 2015-08-26 | $0.0009972 | $0.001732 | $0.0009909 | $0.001692 | $8.64 | $3,883.09 |
| 2015-08-27 | $0.001692 | $0.001705 | $0.0009303 | $0.0009339 | $4.67 | $2,143.65 |
| 2015-08-28 | $0.0009348 | $0.001058 | $0.0009305 | $0.001042 | $0.0009259 | $2,390.87 |
| 2015-08-29 | $0.001041 | $0.001049 | $0.001023 | $0.001034 | $0.01359 | $2,373.47 |
| 2015-08-30 | $0.001034 | $0.001256 | $0.001034 | $0.001256 | $4.59 | $2,881.87 |
| 2015-08-31 | $0.001257 | $0.001275 | $0.001242 | $0.001266 | $3.91 | $2,905.79 |