Gladius Token GLA
Xếp hạng #?
06:55:05 08/03/2019
Gladius Token (GLA)
Không hoạt động
Lịch sử giá Gladius Token (GLA) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.1395 | $0.1456 | $0.1372 | $0.1389 | $3,203.18 | $2,008,525 |
| 2018-09-02 | $0.1390 | $0.1412 | $0.1322 | $0.1412 | $1,607.28 | $2,042,142 |
| 2018-09-03 | $0.1413 | $0.1417 | $0.1300 | $0.1319 | $951.58 | $1,907,819 |
| 2018-09-04 | $0.1320 | $0.1373 | $0.1247 | $0.1311 | $4,070.16 | $1,896,107 |
| 2018-09-05 | $0.1312 | $0.1312 | $0.08315 | $0.09812 | $7,209.67 | $1,418,700 |
| 2018-09-06 | $0.09820 | $0.09820 | $0.08272 | $0.09277 | $4,452.25 | $1,341,349 |
| 2018-09-07 | $0.09279 | $0.09570 | $0.06027 | $0.09001 | $6,968.44 | $1,301,507 |
| 2018-09-08 | $0.09008 | $0.09103 | $0.07738 | $0.08149 | $2,575.78 | $1,178,302 |
| 2018-09-09 | $0.08125 | $0.09667 | $0.07784 | $0.09517 | $5,725.65 | $1,376,075 |
| 2018-09-10 | $0.09518 | $0.09987 | $0.09139 | $0.09330 | $3,600.16 | $1,348,969 |
| 2018-09-11 | $0.09343 | $0.09429 | $0.08615 | $0.08721 | $729.36 | $1,261,018 |
| 2018-09-12 | $0.08722 | $0.08893 | $0.08194 | $0.08882 | $797.92 | $1,284,267 |
| 2018-09-13 | $0.08891 | $0.1068 | $0.07679 | $0.08705 | $8,322.25 | $1,258,693 |
| 2018-09-14 | $0.08568 | $0.09166 | $0.08214 | $0.08472 | $2,630.48 | $1,224,931 |
| 2018-09-15 | $0.08459 | $0.09165 | $0.08385 | $0.09154 | $378.28 | $1,323,572 |
| 2018-09-16 | $0.09159 | $0.09159 | $0.08139 | $0.08274 | $1,195.33 | $1,196,305 |
| 2018-09-17 | $0.08268 | $0.08763 | $0.07921 | $0.07979 | $376.41 | $1,153,651 |
| 2018-09-18 | $0.07979 | $0.08679 | $0.07022 | $0.08646 | $3,566.20 | $1,250,067 |
| 2018-09-19 | $0.08635 | $0.08755 | $0.07193 | $0.07671 | $2,160.62 | $1,109,200 |
| 2018-09-20 | $0.07670 | $0.07717 | $0.06716 | $0.07506 | $7,902.87 | $1,085,324 |
| 2018-09-21 | $0.07507 | $0.07925 | $0.07023 | $0.07802 | $7,047.59 | $1,128,147 |
| 2018-09-22 | $0.07823 | $0.08024 | $0.06117 | $0.06137 | $3,478.75 | $887,329 |
| 2018-09-23 | $0.06140 | $0.07074 | $0.06140 | $0.06616 | $1,835.38 | $956,539 |
| 2018-09-24 | $0.06622 | $0.07000 | $0.06204 | $0.06855 | $363.79 | $991,135 |
| 2018-09-25 | $0.06853 | $0.07674 | $0.06429 | $0.07647 | $5,319.32 | $1,105,665 |
| 2018-09-26 | $0.07636 | $0.07645 | $0.06636 | $0.06980 | $1,644.21 | $1,009,237 |
| 2018-09-27 | $0.06978 | $0.08183 | $0.06828 | $0.08179 | $334.98 | $1,182,530 |
| 2018-09-28 | $0.08183 | $0.08691 | $0.07135 | $0.07932 | $1,105.67 | $1,146,953 |
| 2018-09-29 | $0.07919 | $0.07919 | $0.07492 | $0.07523 | $1,607.07 | $1,087,747 |
| 2018-09-30 | $0.07519 | $0.07888 | $0.07462 | $0.07830 | $186.93 | $1,132,077 |