Gladius Token GLA
Xếp hạng #?
06:55:05 08/03/2019
Gladius Token (GLA)
Không hoạt động
Lịch sử giá Gladius Token (GLA) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.4250 | $0.4352 | $0.4197 | $0.4281 | $10,139.80 | $5,910,527 |
| 2018-06-02 | $0.4280 | $0.4304 | $0.4007 | $0.4049 | $13,621.30 | $5,590,216 |
| 2018-06-03 | $0.4045 | $0.4223 | $0.4018 | $0.4222 | $4,032.31 | $5,829,334 |
| 2018-06-04 | $0.4227 | $0.4270 | $0.4007 | $0.4043 | $17,828.20 | $5,582,428 |
| 2018-06-05 | $0.4116 | $0.4288 | $0.4044 | $0.4257 | $8,667.17 | $5,877,243 |
| 2018-06-06 | $0.4252 | $0.4273 | $0.4059 | $0.4256 | $4,743.32 | $5,877,697 |
| 2018-06-07 | $0.4258 | $0.4314 | $0.4137 | $0.4149 | $9,017.92 | $5,729,921 |
| 2018-06-08 | $0.4155 | $0.4874 | $0.3843 | $0.4345 | $15,837.10 | $6,002,672 |
| 2018-06-09 | $0.4345 | $0.4469 | $0.3516 | $0.3813 | $19,547.70 | $5,266,846 |
| 2018-06-10 | $0.3664 | $0.3925 | $0.3303 | $0.3496 | $15,076.50 | $4,828,993 |
| 2018-06-11 | $0.3500 | $0.4054 | $0.3472 | $0.3927 | $3,803.12 | $5,424,447 |
| 2018-06-12 | $0.3926 | $0.3995 | $0.3445 | $0.3650 | $8,388.84 | $5,055,120 |
| 2018-06-13 | $0.3662 | $0.3747 | $0.3149 | $0.3412 | $2,693.98 | $4,725,649 |
| 2018-06-14 | $0.3415 | $0.3690 | $0.3311 | $0.3428 | $3,221.47 | $4,748,725 |
| 2018-06-15 | $0.3425 | $0.3549 | $0.3332 | $0.3360 | $3,754.73 | $4,654,315 |
| 2018-06-16 | $0.3349 | $0.3394 | $0.3209 | $0.3224 | $5,564.76 | $4,465,651 |
| 2018-06-17 | $0.3224 | $0.3580 | $0.3223 | $0.3571 | $3,667.19 | $4,947,022 |
| 2018-06-18 | $0.3562 | $0.3668 | $0.3451 | $0.3596 | $2,273.52 | $4,980,774 |
| 2018-06-19 | $0.3594 | $0.3605 | $0.3460 | $0.3504 | $3,406.25 | $4,853,154 |
| 2018-06-20 | $0.3506 | $0.3506 | $0.3348 | $0.3390 | $10,374.10 | $4,696,196 |
| 2018-06-21 | $0.3390 | $0.3415 | $0.2571 | $0.2876 | $26,504.80 | $3,984,198 |
| 2018-06-22 | $0.2874 | $0.2876 | $0.2301 | $0.2419 | $11,351.60 | $3,351,309 |
| 2018-06-23 | $0.2420 | $0.2556 | $0.2405 | $0.2406 | $5,848.64 | $3,333,509 |
| 2018-06-24 | $0.2406 | $0.2440 | $0.2031 | $0.2261 | $6,163.88 | $3,132,238 |
| 2018-06-25 | $0.2254 | $0.2365 | $0.2098 | $0.2098 | $4,295.85 | $2,935,603 |
| 2018-06-26 | $0.2098 | $0.2104 | $0.2006 | $0.2006 | $1,475.65 | $2,806,799 |
| 2018-06-27 | $0.2001 | $0.2183 | $0.1988 | $0.2161 | $3,987.52 | $3,023,069 |
| 2018-06-28 | $0.2164 | $0.2171 | $0.1937 | $0.1948 | $2,486.25 | $2,725,901 |
| 2018-06-29 | $0.1949 | $0.1963 | $0.1837 | $0.1944 | $1,844.55 | $2,719,130 |
| 2018-06-30 | $0.1946 | $0.2198 | $0.1946 | $0.2078 | $7,478.47 | $2,907,859 |