Gladius Token GLA
Xếp hạng #?
06:55:05 08/03/2019
Gladius Token (GLA)
Không hoạt động
Lịch sử giá Gladius Token (GLA) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.6548 | $0.6548 | $0.5875 | $0.6343 | $39,876.00 | $7,171,213 |
| 2018-05-02 | $0.6328 | $0.6866 | $0.6328 | $0.6842 | $34,828.10 | $7,736,998 |
| 2018-05-03 | $0.6842 | $0.7353 | $0.6811 | $0.7243 | $48,733.50 | $8,191,089 |
| 2018-05-04 | $0.7230 | $0.7487 | $0.7086 | $0.7288 | $44,863.20 | $8,242,152 |
| 2018-05-05 | $0.7290 | $0.7366 | $0.7077 | $0.7175 | $44,030.50 | $8,114,280 |
| 2018-05-06 | $0.7177 | $0.7258 | $0.6642 | $0.6886 | $30,080.80 | $7,787,258 |
| 2018-05-07 | $0.6890 | $0.6906 | $0.6384 | $0.6604 | $14,606.40 | $7,469,399 |
| 2018-05-08 | $0.6631 | $0.6735 | $0.6407 | $0.6577 | $22,590.70 | $7,438,614 |
| 2018-05-09 | $0.6568 | $0.6821 | $0.6261 | $0.6509 | $13,467.80 | $7,361,226 |
| 2018-05-10 | $0.6507 | $0.6746 | $0.6145 | $0.6425 | $52,038.60 | $7,343,982 |
| 2018-05-11 | $0.6431 | $0.6663 | $0.5747 | $0.6157 | $8,014.47 | $7,037,612 |
| 2018-05-12 | $0.6142 | $0.6194 | $0.5467 | $0.5921 | $20,700.20 | $6,767,757 |
| 2018-05-13 | $0.5716 | $0.6241 | $0.5486 | $0.5942 | $11,114.20 | $6,791,269 |
| 2018-05-14 | $0.5878 | $0.6180 | $0.5563 | $0.5859 | $7,622.22 | $7,159,296 |
| 2018-05-15 | $0.5846 | $0.6391 | $0.5787 | $0.6027 | $18,064.60 | $7,558,438 |
| 2018-05-16 | $0.6027 | $0.6223 | $0.5585 | $0.5608 | $14,449.10 | $7,384,682 |
| 2018-05-17 | $0.5613 | $0.5915 | $0.5463 | $0.5500 | $6,969.61 | $7,307,938 |
| 2018-05-18 | $0.5498 | $0.5631 | $0.5399 | $0.5414 | $33,269.00 | $7,230,942 |
| 2018-05-19 | $0.5413 | $0.5863 | $0.5392 | $0.5569 | $17,401.10 | $7,441,503 |
| 2018-05-20 | $0.5573 | $0.5863 | $0.5500 | $0.5630 | $28,445.30 | $7,523,027 |
| 2018-05-21 | $0.5637 | $0.5928 | $0.5400 | $0.5563 | $57,027.50 | $7,433,793 |
| 2018-05-22 | $0.5559 | $0.5648 | $0.4928 | $0.4986 | $32,660.20 | $6,662,675 |
| 2018-05-23 | $0.4979 | $0.5169 | $0.4521 | $0.4736 | $15,685.90 | $6,487,589 |
| 2018-05-24 | $0.4723 | $0.4932 | $0.4492 | $0.4618 | $21,233.30 | $6,358,567 |
| 2018-05-25 | $0.4602 | $0.4820 | $0.4532 | $0.4660 | $6,308.20 | $6,416,352 |
| 2018-05-26 | $0.4649 | $0.4758 | $0.4433 | $0.4469 | $3,854.22 | $6,153,499 |
| 2018-05-27 | $0.4476 | $0.4683 | $0.4300 | $0.4630 | $34,576.40 | $6,374,714 |
| 2018-05-28 | $0.4630 | $0.4663 | $0.4005 | $0.4033 | $6,975.86 | $5,553,556 |
| 2018-05-29 | $0.4026 | $0.4429 | $0.3935 | $0.4285 | $12,741.30 | $5,899,919 |
| 2018-05-30 | $0.4288 | $0.4752 | $0.4169 | $0.4302 | $9,833.25 | $5,931,108 |
| 2018-05-31 | $0.4299 | $0.4487 | $0.4236 | $0.4243 | $11,730.10 | $5,853,932 |