Gladius Finance GLAD
Xếp hạng #?
15:49:40 14/06/2021
Gladius Finance (GLAD)
Không theo dõi
Lịch sử giá Gladius Finance (GLAD) Tháng 02/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-02-01 | $5.77 | $5.77 | $3.83 | $5.03 | $9,393.88 | $0 |
| 2021-02-02 | $5.03 | $6.32 | $4.31 | $6.07 | $9,819.03 | $0 |
| 2021-02-03 | $6.07 | $6.11 | $5.24 | $5.84 | $2,727.71 | $0 |
| 2021-02-04 | $5.84 | $5.95 | $5.50 | $5.61 | $0 | $0 |
| 2021-02-05 | $5.61 | $6.09 | $5.02 | $5.10 | $6,874.72 | $0 |
| 2021-02-06 | $5.10 | $5.15 | $4.90 | $4.99 | $0 | $0 |
| 2021-02-07 | $4.99 | $5.01 | $2.92 | $2.92 | $5,501.36 | $0 |
| 2021-02-08 | $2.92 | $4.03 | $2.84 | $3.96 | $6,968.00 | $0 |
| 2021-02-09 | $3.96 | $4.30 | $3.90 | $4.27 | $910.47 | $0 |
| 2021-02-10 | $4.27 | $4.52 | $4.18 | $4.33 | $433.07 | $0 |
| 2021-02-11 | $4.33 | $4.70 | $4.24 | $4.65 | $821.19 | $0 |
| 2021-02-12 | $4.65 | $4.84 | $4.55 | $4.80 | $0 | $0 |
| 2021-02-13 | $4.80 | $4.87 | $4.62 | $4.73 | $0 | $0 |
| 2021-02-14 | $4.73 | $5.09 | $4.73 | $5.03 | $1,170.53 | $0 |
| 2021-02-15 | $5.03 | $5.61 | $4.66 | $4.68 | $4,149.47 | $0 |
| 2021-02-16 | $4.68 | $4.79 | $4.10 | $4.21 | $1,961.58 | $0 |
| 2021-02-17 | $4.21 | $4.40 | $4.10 | $4.37 | $0 | $0 |
| 2021-02-18 | $4.37 | $4.89 | $4.37 | $4.64 | $2,740.91 | $0 |
| 2021-02-19 | $4.64 | $5.34 | $4.56 | $5.31 | $2,545.02 | $0 |
| 2021-02-20 | $5.31 | $5.56 | $5.12 | $5.24 | $191.82 | $0 |
| 2021-02-21 | $5.23 | $5.45 | $5.18 | $5.36 | $321.84 | $0 |
| 2021-02-22 | $5.36 | $5.37 | $4.48 | $4.93 | $0 | $0 |
| 2021-02-23 | $4.93 | $4.94 | $3.74 | $4.33 | $0 | $0 |
| 2021-02-24 | $4.33 | $5.04 | $4.19 | $4.97 | $1,820.15 | $0 |
| 2021-02-25 | $4.97 | $5.10 | $4.50 | $4.53 | $0 | $0 |
| 2021-02-26 | $4.53 | $4.76 | $4.31 | $4.42 | $0 | $0 |
| 2021-02-27 | $4.42 | $4.69 | $4.40 | $4.48 | $0 | $0 |
| 2021-02-28 | $4.48 | $4.80 | $4.06 | $4.74 | $1,422.71 | $0 |