Gladius Finance GLAD
Xếp hạng #?
15:49:40 14/06/2021
Gladius Finance (GLAD)
Không theo dõi
Lịch sử giá Gladius Finance (GLAD) Tháng 04/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-04-01 | $6.00 | $6.22 | $5.94 | $6.14 | $0 | $0 |
| 2021-04-02 | $6.18 | $6.72 | $6.09 | $6.65 | $0 | $0 |
| 2021-04-03 | $6.66 | $6.71 | $6.32 | $6.33 | $0 | $0 |
| 2021-04-04 | $6.35 | $6.56 | $6.25 | $6.51 | $0 | $0 |
| 2021-04-05 | $6.50 | $6.51 | $6.15 | $6.38 | $0 | $0 |
| 2021-04-06 | $6.39 | $6.56 | $6.34 | $6.54 | $0 | $0 |
| 2021-04-07 | $6.54 | $6.56 | $6.04 | $6.21 | $0 | $0 |
| 2021-04-08 | $6.19 | $6.50 | $6.14 | $6.48 | $0 | $0 |
| 2021-04-09 | $6.48 | $6.54 | $6.41 | $6.46 | $0 | $0 |
| 2021-04-10 | $6.46 | $6.82 | $6.44 | $6.65 | $0 | $0 |
| 2021-04-11 | $6.65 | $6.73 | $6.60 | $6.70 | $0 | $0 |
| 2021-04-12 | $6.70 | $6.82 | $6.60 | $6.67 | $0 | $0 |
| 2021-04-13 | $6.67 | $7.21 | $6.67 | $7.12 | $0 | $0 |
| 2021-04-14 | $7.14 | $7.61 | $7.11 | $7.57 | $0 | $0 |
| 2021-04-15 | $7.57 | $7.89 | $7.52 | $7.83 | $0 | $0 |
| 2021-04-16 | $7.83 | $7.89 | $7.29 | $7.59 | $0 | $0 |
| 2021-04-17 | $7.59 | $7.97 | $7.20 | $7.38 | $0 | $0 |
| 2021-04-18 | $7.37 | $7.43 | $6.38 | $6.96 | $0 | $0 |
| 2021-04-19 | $6.96 | $7.09 | $6.54 | $6.79 | $0 | $0 |
| 2021-04-20 | $6.75 | $7.38 | $6.40 | $7.21 | $0 | $0 |
| 2021-04-21 | $7.23 | $7.68 | $6.97 | $7.38 | $0 | $0 |
| 2021-04-22 | $7.39 | $8.21 | $7.25 | $7.52 | $0 | $0 |
| 2021-04-23 | $7.51 | $7.57 | $6.66 | $7.35 | $0 | $0 |
| 2021-04-24 | $7.36 | $7.37 | $6.76 | $6.91 | $0 | $0 |
| 2021-04-25 | $6.91 | $7.33 | $6.78 | $7.17 | $0 | $0 |
| 2021-04-26 | $7.17 | $7.89 | $7.17 | $7.87 | $0 | $0 |
| 2021-04-27 | $7.87 | $8.29 | $7.76 | $8.24 | $0 | $0 |
| 2021-04-28 | $8.24 | $8.62 | $8.00 | $8.55 | $0 | $0 |
| 2021-04-29 | $8.55 | $8.74 | $8.33 | $8.59 | $0 | $0 |
| 2021-04-30 | $8.59 | $8.71 | $8.52 | $8.64 | $0 | $0 |