Gladius Token GLA
Xếp hạng #?
06:55:05 08/03/2019
Gladius Token (GLA)
Không hoạt động
Lịch sử giá Gladius Token (GLA) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.04148 | $0.05699 | $0.04083 | $0.04319 | $1,038.62 | $624,628 |
| 2019-01-02 | $0.04341 | $0.06271 | $0.04318 | $0.06204 | $77.55 | $897,199 |
| 2019-01-03 | $0.06198 | $0.06236 | $0.04560 | $0.04624 | $44.29 | $668,640 |
| 2019-01-04 | $0.04624 | $0.06277 | $0.04587 | $0.06185 | $24.74 | $894,381 |
| 2019-01-05 | $0.06171 | $0.06435 | $0.06171 | $0.06386 | $0 | $923,546 |
| 2019-01-06 | $0.06386 | $0.06386 | $0.04263 | $0.04420 | $1,795.18 | $639,239 |
| 2019-01-07 | $0.04424 | $0.04875 | $0.04364 | $0.04722 | $17.81 | $682,900 |
| 2019-01-08 | $0.04721 | $0.06044 | $0.04635 | $0.06018 | $314.82 | $870,255 |
| 2019-01-09 | $0.06020 | $0.06990 | $0.03803 | $0.03816 | $1,327.39 | $551,832 |
| 2019-01-10 | $0.03817 | $0.04435 | $0.03815 | $0.04183 | $729.48 | $604,977 |
| 2019-01-11 | $0.04173 | $0.04228 | $0.04070 | $0.04131 | $0 | $597,347 |
| 2019-01-12 | $0.04131 | $0.05081 | $0.04131 | $0.04974 | $14.85 | $719,285 |
| 2019-01-13 | $0.04969 | $0.04987 | $0.03484 | $0.03506 | $402.53 | $506,983 |
| 2019-01-14 | $0.03509 | $0.05113 | $0.03509 | $0.05097 | $55.95 | $737,118 |
| 2019-01-15 | $0.05098 | $0.05214 | $0.03790 | $0.03843 | $90.87 | $555,770 |
| 2019-01-16 | $0.03839 | $0.03874 | $0.03825 | $0.03840 | $0 | $555,350 |
| 2019-01-17 | $0.03840 | $0.05263 | $0.03840 | $0.05197 | $135.44 | $751,604 |
| 2019-01-18 | $0.05194 | $0.05201 | $0.03913 | $0.03938 | $15.15 | $569,467 |
| 2019-01-19 | $0.03956 | $0.04081 | $0.03949 | $0.04054 | $21.00 | $586,199 |
| 2019-01-20 | $0.04051 | $0.04066 | $0.03887 | $0.03900 | $0 | $563,966 |
| 2019-01-21 | $0.03900 | $0.04770 | $0.03900 | $0.04046 | $326.40 | $585,164 |
| 2019-01-22 | $0.04042 | $0.04487 | $0.03959 | $0.04453 | $118.76 | $644,023 |
| 2019-01-23 | $0.04453 | $0.04766 | $0.04308 | $0.04758 | $206.92 | $688,025 |
| 2019-01-24 | $0.04762 | $0.04782 | $0.04221 | $0.04225 | $586.55 | $611,041 |
| 2019-01-25 | $0.04231 | $0.04241 | $0.04170 | $0.04189 | $78.59 | $605,722 |
| 2019-01-26 | $0.04188 | $0.04232 | $0.04181 | $0.04192 | $26.60 | $606,264 |
| 2019-01-27 | $0.04193 | $0.04290 | $0.04084 | $0.04084 | $585.74 | $590,560 |
| 2019-01-28 | $0.04080 | $0.04813 | $0.03616 | $0.03732 | $279.29 | $539,626 |
| 2019-01-29 | $0.03736 | $0.04554 | $0.03682 | $0.04487 | $42.39 | $648,816 |
| 2019-01-30 | $0.04479 | $0.04990 | $0.04218 | $0.04235 | $2,612.24 | $612,393 |
| 2019-01-31 | $0.04235 | $0.04849 | $0.04003 | $0.04817 | $1,124.77 | $696,626 |