Gladius Token GLA
Xếp hạng #?
06:55:05 08/03/2019
Gladius Token (GLA)
Không hoạt động
Lịch sử giá Gladius Token (GLA) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.07823 | $0.08352 | $0.07630 | $0.08234 | $458.73 | $1,190,555 |
| 2018-10-02 | $0.08224 | $0.1015 | $0.08171 | $0.08623 | $1,623.55 | $1,246,754 |
| 2018-10-03 | $0.08627 | $0.08727 | $0.08240 | $0.08278 | $1,157.32 | $1,196,861 |
| 2018-10-04 | $0.08263 | $0.08741 | $0.07940 | $0.08707 | $372.09 | $1,258,936 |
| 2018-10-05 | $0.08704 | $0.09664 | $0.08591 | $0.09492 | $1,514.48 | $1,372,456 |
| 2018-10-06 | $0.09498 | $0.09778 | $0.08786 | $0.08799 | $1,086.53 | $1,272,310 |
| 2018-10-07 | $0.08823 | $0.09605 | $0.08629 | $0.09561 | $860.48 | $1,382,394 |
| 2018-10-08 | $0.09592 | $0.09725 | $0.07823 | $0.08640 | $2,492.79 | $1,249,195 |
| 2018-10-09 | $0.08652 | $0.08946 | $0.07800 | $0.08370 | $2,982.04 | $1,210,382 |
| 2018-10-10 | $0.08328 | $0.09783 | $0.08217 | $0.09779 | $1,242.94 | $1,414,179 |
| 2018-10-11 | $0.09759 | $0.09759 | $0.07286 | $0.07639 | $7,414.61 | $1,104,627 |
| 2018-10-12 | $0.07632 | $0.07849 | $0.07200 | $0.07290 | $371.25 | $1,054,271 |
| 2018-10-13 | $0.07287 | $0.07710 | $0.07287 | $0.07502 | $244.58 | $1,084,909 |
| 2018-10-14 | $0.07503 | $0.07607 | $0.07146 | $0.07208 | $682.64 | $1,042,296 |
| 2018-10-15 | $0.07220 | $0.08175 | $0.07046 | $0.07409 | $9,971.01 | $1,071,367 |
| 2018-10-16 | $0.07403 | $0.07708 | $0.07124 | $0.07215 | $1,876.18 | $1,043,327 |
| 2018-10-17 | $0.07236 | $0.07610 | $0.07211 | $0.07479 | $1,044.75 | $1,081,604 |
| 2018-10-18 | $0.07478 | $0.08127 | $0.07202 | $0.07800 | $1,860.81 | $1,127,932 |
| 2018-10-19 | $0.07799 | $0.07865 | $0.07339 | $0.07347 | $489.17 | $1,062,481 |
| 2018-10-20 | $0.07345 | $0.07443 | $0.07330 | $0.07437 | $4.47 | $1,075,466 |
| 2018-10-21 | $0.07532 | $0.07705 | $0.07335 | $0.07500 | $880.50 | $1,084,559 |
| 2018-10-22 | $0.07497 | $0.07673 | $0.07432 | $0.07526 | $1,147.28 | $1,088,331 |
| 2018-10-23 | $0.07530 | $0.07638 | $0.06838 | $0.07344 | $2,426.69 | $1,062,002 |
| 2018-10-24 | $0.07323 | $0.07948 | $0.07200 | $0.07781 | $434.34 | $1,125,187 |
| 2018-10-25 | $0.07783 | $0.07784 | $0.06396 | $0.06639 | $5,501.32 | $960,144 |
| 2018-10-26 | $0.06629 | $0.07513 | $0.06340 | $0.06821 | $4,166.33 | $986,450 |
| 2018-10-27 | $0.06815 | $0.06937 | $0.06764 | $0.06846 | $741.67 | $990,025 |
| 2018-10-28 | $0.06846 | $0.07116 | $0.06742 | $0.06809 | $185.79 | $984,712 |
| 2018-10-29 | $0.06788 | $0.06899 | $0.06315 | $0.06438 | $82.58 | $931,037 |
| 2018-10-30 | $0.06440 | $0.06647 | $0.06248 | $0.06391 | $4,766.71 | $924,155 |
| 2018-10-31 | $0.06409 | $0.06526 | $0.06368 | $0.06522 | $70.54 | $943,188 |