Gladius Token GLA
Xếp hạng #?
06:55:05 08/03/2019
Gladius Token (GLA)
Không hoạt động
Lịch sử giá Gladius Token (GLA) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.03269 | $0.03892 | $0.03218 | $0.03826 | $111.60 | $553,325 |
| 2018-12-02 | $0.03811 | $0.03884 | $0.03736 | $0.03777 | $0 | $546,232 |
| 2018-12-03 | $0.03777 | $0.03777 | $0.03777 | $0.03777 | $0 | $546,232 |
| 2018-12-04 | $0.03777 | $0.03777 | $0.01954 | $0.01961 | $1,682.22 | $283,575 |
| 2018-12-05 | $0.01963 | $0.04220 | $0.01907 | $0.02369 | $14.97 | $342,570 |
| 2018-12-06 | $0.02366 | $0.03368 | $0.02233 | $0.02301 | $274.82 | $332,789 |
| 2018-12-07 | $0.02297 | $0.02415 | $0.02093 | $0.02321 | $0 | $335,606 |
| 2018-12-08 | $0.02321 | $0.03454 | $0.02254 | $0.03398 | $127.49 | $491,419 |
| 2018-12-09 | $0.03386 | $0.03964 | $0.03386 | $0.03807 | $95.18 | $550,509 |
| 2018-12-10 | $0.03799 | $0.03850 | $0.03749 | $0.03761 | $0 | $543,915 |
| 2018-12-11 | $0.03761 | $0.03761 | $0.03761 | $0.03761 | $0 | $543,915 |
| 2018-12-12 | $0.03761 | $0.03761 | $0.02424 | $0.02446 | $7.34 | $353,692 |
| 2018-12-13 | $0.02447 | $0.02472 | $0.02322 | $0.02346 | $28.15 | $339,240 |
| 2018-12-14 | $0.02351 | $0.02364 | $0.02332 | $0.02344 | $0 | $338,992 |
| 2018-12-15 | $0.02344 | $0.02344 | $0.02344 | $0.02344 | $0 | $338,992 |
| 2018-12-16 | $0.02344 | $0.03479 | $0.02344 | $0.03411 | $12.79 | $493,254 |
| 2018-12-17 | $0.03416 | $0.03874 | $0.03415 | $0.03866 | $0 | $559,043 |
| 2018-12-18 | $0.03866 | $0.04055 | $0.03757 | $0.04045 | $5.88 | $584,930 |
| 2018-12-19 | $0.04064 | $0.04340 | $0.04028 | $0.04153 | $0 | $600,566 |
| 2018-12-20 | $0.04153 | $0.04153 | $0.04153 | $0.04153 | $0 | $600,566 |
| 2018-12-21 | $0.04153 | $0.04153 | $0.03328 | $0.03395 | $253.25 | $490,970 |
| 2018-12-22 | $0.03391 | $0.03420 | $0.03351 | $0.03357 | $0 | $485,520 |
| 2018-12-23 | $0.03357 | $0.04023 | $0.03357 | $0.03988 | $41.18 | $576,678 |
| 2018-12-24 | $0.03987 | $0.04821 | $0.03987 | $0.04269 | $21.34 | $617,326 |
| 2018-12-25 | $0.04296 | $0.04296 | $0.03807 | $0.03957 | $70.79 | $572,252 |
| 2018-12-26 | $0.03959 | $0.04175 | $0.03918 | $0.04112 | $133.45 | $594,587 |
| 2018-12-27 | $0.04120 | $0.04142 | $0.03874 | $0.03926 | $0 | $567,689 |
| 2018-12-28 | $0.03926 | $0.03926 | $0.03926 | $0.03926 | $0 | $567,689 |
| 2018-12-29 | $0.03926 | $0.03926 | $0.03926 | $0.03926 | $0 | $567,689 |
| 2018-12-30 | $0.03926 | $0.04375 | $0.03926 | $0.04349 | $26.10 | $628,970 |
| 2018-12-31 | $0.04356 | $0.04359 | $0.04126 | $0.04148 | $157.51 | $599,787 |