Gladius Token GLA
Xếp hạng #?
06:55:05 08/03/2019
Gladius Token (GLA)
Không hoạt động
Lịch sử giá Gladius Token (GLA) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.06522 | $0.07514 | $0.06425 | $0.06596 | $279.53 | $953,938 |
| 2018-11-02 | $0.06596 | $0.06647 | $0.06383 | $0.06555 | $919.72 | $947,885 |
| 2018-11-03 | $0.06555 | $0.07092 | $0.06385 | $0.07029 | $1,067.56 | $1,016,487 |
| 2018-11-04 | $0.07029 | $0.07031 | $0.06270 | $0.06508 | $2,339.61 | $941,142 |
| 2018-11-05 | $0.06516 | $0.06626 | $0.06339 | $0.06512 | $276.90 | $941,655 |
| 2018-11-06 | $0.06523 | $0.06639 | $0.06452 | $0.06639 | $142.91 | $957,899 |
| 2018-11-07 | $0.06645 | $0.06781 | $0.06561 | $0.06566 | $241.87 | $949,502 |
| 2018-11-08 | $0.06563 | $0.06973 | $0.06464 | $0.06930 | $646.57 | $1,002,100 |
| 2018-11-09 | $0.06930 | $0.07860 | $0.06429 | $0.07203 | $4,969.55 | $1,041,707 |
| 2018-11-10 | $0.07201 | $0.08075 | $0.07201 | $0.08033 | $1,547.53 | $1,161,728 |
| 2018-11-11 | $0.08026 | $0.08043 | $0.06442 | $0.06755 | $1,859.76 | $976,877 |
| 2018-11-12 | $0.06780 | $0.06988 | $0.06636 | $0.06713 | $511.72 | $970,825 |
| 2018-11-13 | $0.06698 | $0.06721 | $0.06200 | $0.06602 | $1,597.41 | $954,790 |
| 2018-11-14 | $0.06594 | $0.06594 | $0.05701 | $0.05880 | $1,166.79 | $850,269 |
| 2018-11-15 | $0.05908 | $0.05946 | $0.05594 | $0.05866 | $1.59 | $848,251 |
| 2018-11-16 | $0.05878 | $0.06005 | $0.05479 | $0.05699 | $438.92 | $824,191 |
| 2018-11-17 | $0.05641 | $0.06816 | $0.05324 | $0.05342 | $1,913.42 | $772,480 |
| 2018-11-18 | $0.05357 | $0.05798 | $0.05357 | $0.05798 | $94.58 | $838,473 |
| 2018-11-19 | $0.05804 | $0.05804 | $0.04405 | $0.04469 | $877.79 | $646,278 |
| 2018-11-20 | $0.04442 | $0.04889 | $0.04150 | $0.04407 | $488.06 | $637,246 |
| 2018-11-21 | $0.04412 | $0.04838 | $0.04291 | $0.04833 | $294.14 | $698,891 |
| 2018-11-22 | $0.04821 | $0.04856 | $0.04256 | $0.04256 | $398.90 | $615,534 |
| 2018-11-23 | $0.04231 | $0.04316 | $0.04082 | $0.04283 | $268.81 | $619,433 |
| 2018-11-24 | $0.04280 | $0.04372 | $0.04279 | $0.04284 | $0 | $619,537 |
| 2018-11-25 | $0.04284 | $0.04284 | $0.01836 | $0.01982 | $6.17 | $286,656 |
| 2018-11-26 | $0.01978 | $0.02321 | $0.01835 | $0.01895 | $145.34 | $274,022 |
| 2018-11-27 | $0.01892 | $0.01895 | $0.01846 | $0.01846 | $0 | $267,022 |
| 2018-11-28 | $0.01846 | $0.04056 | $0.01846 | $0.03943 | $423.69 | $570,214 |
| 2018-11-29 | $0.03950 | $0.04434 | $0.03814 | $0.04209 | $183.65 | $608,617 |
| 2018-11-30 | $0.04217 | $0.05405 | $0.03172 | $0.03261 | $568.42 | $471,544 |