Gladius Token GLA
Xếp hạng #?
06:55:05 08/03/2019
Gladius Token (GLA)
Không hoạt động
Lịch sử giá Gladius Token (GLA) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.4125 | $0.4185 | $0.3664 | $0.3882 | $344,469 | $0 |
| 2018-04-02 | $0.3898 | $0.4028 | $0.3659 | $0.3903 | $203,104 | $0 |
| 2018-04-03 | $0.3897 | $0.3928 | $0.3710 | $0.3869 | $47,817.70 | $0 |
| 2018-04-04 | $0.3871 | $0.4002 | $0.3218 | $0.3399 | $16,763.00 | $0 |
| 2018-04-05 | $0.3398 | $0.3421 | $0.3150 | $0.3329 | $12,639.80 | $0 |
| 2018-04-06 | $0.3314 | $0.3347 | $0.3032 | $0.3107 | $8,938.27 | $0 |
| 2018-04-07 | $0.3109 | $0.3343 | $0.3053 | $0.3257 | $12,594.60 | $0 |
| 2018-04-08 | $0.3263 | $0.3406 | $0.3192 | $0.3221 | $5,981.62 | $0 |
| 2018-04-09 | $0.3228 | $0.3426 | $0.3022 | $0.3167 | $37,120.20 | $0 |
| 2018-04-10 | $0.3155 | $0.3157 | $0.2769 | $0.2799 | $152,006 | $0 |
| 2018-04-11 | $0.2923 | $0.3026 | $0.2832 | $0.3018 | $61,894.30 | $0 |
| 2018-04-12 | $0.3010 | $0.3934 | $0.2988 | $0.3603 | $117,189 | $0 |
| 2018-04-13 | $0.3619 | $0.3883 | $0.3450 | $0.3554 | $77,903.90 | $0 |
| 2018-04-14 | $0.3554 | $0.3940 | $0.3529 | $0.3561 | $9,598.12 | $0 |
| 2018-04-15 | $0.3562 | $0.3851 | $0.3562 | $0.3745 | $6,430.49 | $0 |
| 2018-04-16 | $0.3746 | $0.3753 | $0.3493 | $0.3625 | $3,375.81 | $3,962,319 |
| 2018-04-17 | $0.3625 | $0.3680 | $0.3413 | $0.3679 | $12,920.90 | $4,021,916 |
| 2018-04-18 | $0.3682 | $0.4007 | $0.3268 | $0.3569 | $45,120.10 | $3,901,356 |
| 2018-04-19 | $0.3571 | $0.4001 | $0.3559 | $0.3921 | $19,448.50 | $4,285,575 |
| 2018-04-20 | $0.3920 | $0.4939 | $0.3920 | $0.4907 | $64,613.50 | $5,364,085 |
| 2018-04-21 | $0.4913 | $0.5315 | $0.4766 | $0.5314 | $88,206.40 | $5,808,676 |
| 2018-04-22 | $0.5314 | $0.7690 | $0.5132 | $0.6891 | $261,363 | $7,533,173 |
| 2018-04-23 | $0.6961 | $0.8428 | $0.6957 | $0.7625 | $172,366 | $8,566,857 |
| 2018-04-24 | $0.7622 | $0.9085 | $0.7622 | $0.8492 | $158,028 | $9,584,424 |
| 2018-04-25 | $0.8462 | $0.8505 | $0.6147 | $0.6163 | $383,038 | $6,955,635 |
| 2018-04-26 | $0.6218 | $0.7243 | $0.5677 | $0.7222 | $261,022 | $8,152,224 |
| 2018-04-27 | $0.7234 | $0.7234 | $0.6025 | $0.6602 | $74,667.10 | $7,460,096 |
| 2018-04-28 | $0.6551 | $0.7209 | $0.6547 | $0.7201 | $53,817.50 | $8,137,084 |
| 2018-04-29 | $0.7103 | $0.7474 | $0.6685 | $0.7003 | $35,952.80 | $7,913,300 |
| 2018-04-30 | $0.7021 | $0.7032 | $0.6145 | $0.6587 | $123,738 | $7,446,320 |