Gladius Token GLA
Xếp hạng #?
06:55:05 08/03/2019
Gladius Token (GLA)
Không hoạt động
Lịch sử giá Gladius Token (GLA) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.1499 | $0.1510 | $0.1402 | $0.1446 | $5,420.72 | $2,025,174 |
| 2018-08-02 | $0.1447 | $0.1473 | $0.1376 | $0.1432 | $2,080.20 | $2,006,210 |
| 2018-08-03 | $0.1433 | $0.3600 | $0.1395 | $0.3242 | $4,906.81 | $4,540,272 |
| 2018-08-04 | $0.3241 | $0.3350 | $0.1369 | $0.1573 | $2,628.32 | $2,203,351 |
| 2018-08-05 | $0.1574 | $0.1644 | $0.1553 | $0.1619 | $354.13 | $2,266,992 |
| 2018-08-06 | $0.1620 | $0.1685 | $0.1506 | $0.1583 | $2,148.77 | $2,236,022 |
| 2018-08-07 | $0.1582 | $0.1789 | $0.1384 | $0.1384 | $4,862.49 | $1,955,337 |
| 2018-08-08 | $0.1384 | $0.1431 | $0.1168 | $0.1313 | $4,570.36 | $1,854,072 |
| 2018-08-09 | $0.1315 | $0.1375 | $0.1210 | $0.1358 | $1,666.60 | $1,918,794 |
| 2018-08-10 | $0.1357 | $0.1395 | $0.1253 | $0.1286 | $3,073.58 | $1,816,865 |
| 2018-08-11 | $0.1286 | $0.1313 | $0.1161 | $0.1216 | $2,043.73 | $1,717,025 |
| 2018-08-12 | $0.1211 | $0.1370 | $0.1158 | $0.1360 | $2,886.58 | $1,920,376 |
| 2018-08-13 | $0.1361 | $0.1385 | $0.1039 | $0.1192 | $2,769.07 | $1,683,632 |
| 2018-08-14 | $0.1191 | $0.1191 | $0.09282 | $0.1010 | $1,965.29 | $1,427,141 |
| 2018-08-15 | $0.1013 | $0.1121 | $0.09265 | $0.09310 | $3,952.08 | $1,315,129 |
| 2018-08-16 | $0.09313 | $0.1193 | $0.09137 | $0.1085 | $3,491.02 | $1,568,041 |
| 2018-08-17 | $0.1086 | $0.1261 | $0.1080 | $0.1261 | $1,168.26 | $1,821,611 |
| 2018-08-18 | $0.1265 | $0.1283 | $0.1134 | $0.1187 | $1,491.38 | $1,715,341 |
| 2018-08-19 | $0.1188 | $0.1337 | $0.1177 | $0.1307 | $2,632.47 | $1,888,890 |
| 2018-08-20 | $0.1307 | $0.1320 | $0.1121 | $0.1125 | $1,864.75 | $1,625,120 |
| 2018-08-21 | $0.1120 | $0.1289 | $0.06652 | $0.1289 | $15,977.10 | $1,863,360 |
| 2018-08-22 | $0.1289 | $0.1394 | $0.1158 | $0.1315 | $23,191.80 | $1,901,271 |
| 2018-08-23 | $0.1288 | $0.1571 | $0.1239 | $0.1426 | $8,915.67 | $2,061,793 |
| 2018-08-24 | $0.1427 | $0.1475 | $0.1362 | $0.1473 | $5,813.66 | $2,129,836 |
| 2018-08-25 | $0.1471 | $0.1516 | $0.1422 | $0.1464 | $3,200.53 | $2,117,228 |
| 2018-08-26 | $0.1465 | $0.1467 | $0.1381 | $0.1463 | $1,394.96 | $2,115,333 |
| 2018-08-27 | $0.1465 | $0.1497 | $0.1415 | $0.1497 | $1,032.04 | $2,164,711 |
| 2018-08-28 | $0.1497 | $0.1609 | $0.1459 | $0.1567 | $2,607.43 | $2,265,028 |
| 2018-08-29 | $0.1567 | $0.1599 | $0.1246 | $0.1247 | $5,739.26 | $1,803,005 |
| 2018-08-30 | $0.1248 | $0.1635 | $0.1248 | $0.1442 | $7,610.89 | $2,084,608 |
| 2018-08-31 | $0.1443 | $0.1468 | $0.1383 | $0.1396 | $12,736.10 | $2,018,878 |