Gladius Token GLA
Xếp hạng #?
06:55:05 08/03/2019
Gladius Token (GLA)
Không hoạt động
Lịch sử giá Gladius Token (GLA) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.2080 | $0.2285 | $0.2039 | $0.2055 | $2,942.02 | $2,874,548 |
| 2018-07-02 | $0.2056 | $0.2274 | $0.2047 | $0.2274 | $1,038.70 | $3,180,710 |
| 2018-07-03 | $0.2263 | $0.2286 | $0.2145 | $0.2199 | $1,966.41 | $3,075,853 |
| 2018-07-04 | $0.2198 | $0.2511 | $0.2172 | $0.2294 | $444.00 | $3,209,558 |
| 2018-07-05 | $0.2299 | $0.2712 | $0.2284 | $0.2508 | $6,187.57 | $3,509,201 |
| 2018-07-06 | $0.2508 | $0.2706 | $0.2379 | $0.2380 | $2,189.64 | $3,329,315 |
| 2018-07-07 | $0.2377 | $0.2406 | $0.2154 | $0.2244 | $443.98 | $3,139,229 |
| 2018-07-08 | $0.2326 | $0.2440 | $0.2181 | $0.2389 | $1,440.95 | $3,345,279 |
| 2018-07-09 | $0.2389 | $0.2455 | $0.2243 | $0.2325 | $1,877.80 | $3,256,654 |
| 2018-07-10 | $0.2324 | $0.2368 | $0.2015 | $0.2132 | $1,762.33 | $2,985,596 |
| 2018-07-11 | $0.2132 | $0.2193 | $0.2087 | $0.2151 | $1,014.85 | $3,012,122 |
| 2018-07-12 | $0.2151 | $0.2151 | $0.1628 | $0.1997 | $13,271.60 | $2,796,273 |
| 2018-07-13 | $0.2000 | $0.2082 | $0.2000 | $0.2080 | $883.51 | $2,913,497 |
| 2018-07-14 | $0.2080 | $0.2094 | $0.1779 | $0.1992 | $2,932.84 | $2,789,509 |
| 2018-07-15 | $0.1990 | $0.2017 | $0.1811 | $0.1911 | $1,225.70 | $2,675,926 |
| 2018-07-16 | $0.1958 | $0.2138 | $0.1888 | $0.2113 | $2,401.10 | $2,959,252 |
| 2018-07-17 | $0.2109 | $0.2109 | $0.1655 | $0.1851 | $43,662.00 | $2,591,993 |
| 2018-07-18 | $0.1850 | $0.1953 | $0.1711 | $0.1859 | $17,379.80 | $2,603,253 |
| 2018-07-19 | $0.1858 | $0.1914 | $0.1582 | $0.1902 | $18,012.70 | $2,663,854 |
| 2018-07-20 | $0.1903 | $0.1907 | $0.1729 | $0.1774 | $9,168.72 | $2,484,208 |
| 2018-07-21 | $0.1774 | $0.2441 | $0.1752 | $0.2372 | $14,970.00 | $3,321,410 |
| 2018-07-22 | $0.2371 | $0.2381 | $0.2061 | $0.2069 | $2,276.07 | $2,897,034 |
| 2018-07-23 | $0.2067 | $0.2120 | $0.1852 | $0.1854 | $20,510.90 | $2,596,549 |
| 2018-07-24 | $0.1856 | $0.1922 | $0.1739 | $0.1767 | $3,393.62 | $2,474,815 |
| 2018-07-25 | $0.1753 | $0.2126 | $0.1705 | $0.1972 | $22,496.30 | $2,761,854 |
| 2018-07-26 | $0.1971 | $0.1988 | $0.1619 | $0.1630 | $8,501.22 | $2,282,283 |
| 2018-07-27 | $0.1629 | $0.1811 | $0.1515 | $0.1793 | $229.78 | $2,510,542 |
| 2018-07-28 | $0.1795 | $0.2029 | $0.1770 | $0.1920 | $4,355.96 | $2,688,942 |
| 2018-07-29 | $0.1924 | $0.2051 | $0.1924 | $0.2010 | $6,610.59 | $2,815,551 |
| 2018-07-30 | $0.2011 | $0.2037 | $0.1928 | $0.2000 | $2,908.38 | $2,800,495 |
| 2018-07-31 | $0.1997 | $0.2021 | $0.1329 | $0.1499 | $14,234.10 | $2,099,627 |