Gladius Finance GLAD
Xếp hạng #?
15:49:40 14/06/2021
Gladius Finance (GLAD)
Không theo dõi
Lịch sử giá Gladius Finance (GLAD) Tháng 05/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-05-01 | $8.64 | $9.20 | $8.57 | $9.18 | $0 | $0 |
| 2021-05-02 | $9.18 | $10.75 | $8.30 | $8.97 | $0 | $0 |
| 2021-05-03 | $9.16 | $10.75 | $8.95 | $10.68 | $0 | $0 |
| 2021-05-04 | $10.68 | $10.93 | $10.01 | $10.09 | $0 | $0 |
| 2021-05-05 | $10.09 | $10.98 | $10.06 | $10.96 | $0 | $0 |
| 2021-05-06 | $10.96 | $11.19 | $10.57 | $10.92 | $0 | $0 |
| 2021-05-07 | $10.91 | $11.20 | $10.55 | $10.86 | $0 | $0 |
| 2021-05-08 | $10.86 | $12.60 | $10.21 | $12.26 | $0 | $0 |
| 2021-05-09 | $12.38 | $13.54 | $11.55 | $12.12 | $0 | $0 |
| 2021-05-10 | $12.05 | $13.76 | $11.79 | $12.47 | $0 | $0 |
| 2021-05-11 | $12.50 | $13.14 | $11.71 | $12.97 | $0 | $0 |
| 2021-05-12 | $12.98 | $13.73 | $12.16 | $12.28 | $0 | $0 |
| 2021-05-13 | $12.17 | $12.69 | $11.13 | $11.57 | $0 | $0 |
| 2021-05-14 | $11.59 | $13.02 | $11.55 | $12.80 | $0 | $0 |
| 2021-05-15 | $12.78 | $12.96 | $11.33 | $11.34 | $0 | $0 |
| 2021-05-16 | $11.33 | $12.11 | $10.48 | $11.13 | $0 | $0 |
| 2021-05-17 | $11.14 | $11.15 | $9.81 | $10.22 | $0 | $0 |
| 2021-05-18 | $10.21 | $11.16 | $10.19 | $10.56 | $0 | $0 |
| 2021-05-19 | $10.56 | $10.77 | $6.41 | $7.77 | $0 | $0 |
| 2021-05-20 | $7.77 | $9.29 | $6.80 | $8.67 | $0 | $0 |
| 2021-05-21 | $8.64 | $9.11 | $6.65 | $7.51 | $0 | $0 |
| 2021-05-22 | $7.52 | $7.71 | $6.80 | $7.19 | $0 | $0 |
| 2021-05-23 | $7.19 | $7.40 | $5.47 | $6.58 | $0 | $0 |
| 2021-05-24 | $6.58 | $8.28 | $6.53 | $8.21 | $0 | $0 |
| 2021-05-25 | $8.20 | $8.53 | $7.51 | $8.39 | $0 | $0 |
| 2021-05-26 | $8.39 | $9.04 | $8.29 | $8.95 | $0 | $0 |
| 2021-05-27 | $8.95 | $8.97 | $8.26 | $8.54 | $0 | $0 |
| 2021-05-28 | $8.55 | $8.61 | $7.37 | $7.59 | $0 | $0 |
| 2021-05-29 | $7.59 | $8.00 | $6.76 | $7.10 | $0 | $0 |
| 2021-05-30 | $7.17 | $7.76 | $6.77 | $7.47 | $0 | $0 |
| 2021-05-31 | $7.46 | $8.43 | $7.12 | $8.43 | $0 | $0 |