Glyph GLYPH
Xếp hạng #?
00:14:11 17/05/2016
Glyph (GLYPH)
Không hoạt động
Lịch sử giá Glyph (GLYPH) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.001265 | $0.001272 | $0.001136 | $0.001140 | $0.3225 | $2,617.13 |
| 2015-09-02 | $0.001141 | $0.001744 | $0.001132 | $0.001734 | $7.80 | $3,979.40 |
| 2015-09-03 | $0.001734 | $0.001737 | $0.001715 | $0.001726 | $1.06 | $3,960.85 |
| 2015-09-06 | $0.001851 | $0.001857 | $0.001032 | $0.001791 | $6.36 | $4,110.96 |
| 2015-09-07 | $0.001790 | $0.001816 | $0.001083 | $0.001318 | $0.3044 | $3,025.39 |
| 2015-09-08 | $0.001317 | $0.001349 | $0.001316 | $0.001331 | $0.0002714 | $3,055.00 |
| 2015-09-10 | $0.001777 | $0.001804 | $0.001777 | $0.001784 | $10.17 | $4,095.38 |
| 2015-09-11 | $0.001783 | $0.001800 | $0.001078 | $0.001081 | $0.009455 | $2,480.66 |
| 2015-09-12 | $0.001080 | $0.001321 | $0.001078 | $0.001188 | $1.15 | $2,726.04 |
| 2015-09-13 | $0.001188 | $0.001191 | $0.001159 | $0.001160 | $0.07361 | $2,661.43 |
| 2015-09-15 | $0.001164 | $0.001296 | $0.001161 | $0.001163 | $4.72 | $2,670.41 |
| 2015-09-16 | $0.001163 | $0.001728 | $0.001040 | $0.001574 | $10.98 | $3,611.97 |
| 2015-09-17 | $0.001574 | $0.001582 | $0.001573 | $0.001579 | $0.0003629 | $3,623.75 |
| 2015-09-18 | $0.001286 | $0.001288 | $0.001064 | $0.001066 | $1.19 | $2,445.79 |
| 2015-09-19 | $0.001065 | $0.001066 | $0.001054 | $0.001055 | $0.0009388 | $2,420.89 |
| 2015-09-22 | $0.001555 | $0.001592 | $0.001542 | $0.001580 | $1.44 | $3,625.40 |
| 2015-09-23 | $0.001580 | $0.001588 | $0.001580 | $0.001586 | $1.45 | $3,639.65 |
| 2015-09-26 | $0.001600 | $0.001761 | $0.001599 | $0.001758 | $0.3197 | $4,034.81 |
| 2015-09-27 | $0.001758 | $0.001759 | $0.001201 | $0.001509 | $8.38 | $3,464.02 |
| 2015-09-28 | $0.001510 | $0.001552 | $0.001193 | $0.001198 | $0.6884 | $2,750.26 |
| 2015-09-29 | $0.001198 | $0.001201 | $0.001183 | $0.001183 | $0.01419 | $2,714.71 |
| 2015-09-30 | $0.001183 | $0.001605 | $0.001178 | $0.001556 | $0.7756 | $3,570.96 |