Gladius Token GLA
Xếp hạng #?
06:55:05 08/03/2019
Gladius Token (GLA)
Không hoạt động
Lịch sử giá Gladius Token (GLA) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.04821 | $0.04858 | $0.04363 | $0.04413 | $73.70 | $638,133 |
| 2019-02-02 | $0.04407 | $0.04454 | $0.04378 | $0.04437 | $0 | $641,644 |
| 2019-02-03 | $0.04437 | $0.06479 | $0.04437 | $0.06449 | $1,239.71 | $932,593 |
| 2019-02-04 | $0.06454 | $0.06519 | $0.05381 | $0.05386 | $321.09 | $778,956 |
| 2019-02-05 | $0.05382 | $0.05408 | $0.05131 | $0.05156 | $141.00 | $770,361 |
| 2019-02-06 | $0.05160 | $0.05171 | $0.04939 | $0.05142 | $248.99 | $768,257 |
| 2019-02-07 | $0.05138 | $0.05198 | $0.04705 | $0.05122 | $1,315.96 | $765,217 |
| 2019-02-08 | $0.05128 | $0.05871 | $0.05061 | $0.05125 | $46.50 | $765,796 |
| 2019-02-09 | $0.05127 | $0.06219 | $0.05074 | $0.06212 | $245.63 | $928,156 |
| 2019-02-10 | $0.06209 | $0.06371 | $0.04684 | $0.06357 | $833.45 | $949,857 |
| 2019-02-11 | $0.06370 | $0.06393 | $0.05294 | $0.06188 | $5,426.74 | $924,590 |
| 2019-02-12 | $0.06178 | $0.06178 | $0.05551 | $0.05837 | $1,548.76 | $909,633 |
| 2019-02-13 | $0.05837 | $0.06141 | $0.05596 | $0.06127 | $1,172.76 | $954,794 |
| 2019-02-14 | $0.06122 | $0.06386 | $0.05838 | $0.05838 | $250.06 | $909,703 |
| 2019-02-15 | $0.05835 | $0.05950 | $0.05724 | $0.05739 | $341.79 | $894,394 |
| 2019-02-16 | $0.05753 | $0.08247 | $0.05753 | $0.06054 | $879.55 | $943,412 |
| 2019-02-17 | $0.06049 | $0.07135 | $0.06047 | $0.07096 | $179.22 | $1,105,845 |
| 2019-02-18 | $0.07060 | $0.07812 | $0.06780 | $0.07306 | $296.55 | $1,138,529 |
| 2019-02-19 | $0.07311 | $0.07487 | $0.07311 | $0.07353 | $0 | $1,145,887 |
| 2019-02-20 | $0.07353 | $0.07355 | $0.04159 | $0.06414 | $4,319.13 | $999,592 |
| 2019-02-21 | $0.06403 | $0.06403 | $0.02572 | $0.02934 | $5,844.14 | $457,159 |
| 2019-02-22 | $0.02938 | $0.02964 | $0.02928 | $0.02953 | $0 | $460,205 |
| 2019-02-23 | $0.02953 | $0.02953 | $0.02953 | $0.02953 | $0 | $460,205 |
| 2019-02-24 | $0.02953 | $0.02953 | $0.02953 | $0.02953 | $0 | $460,205 |
| 2019-02-25 | $0.02953 | $0.02953 | $0.02953 | $0.02953 | $0 | $460,205 |
| 2019-02-26 | $0.02953 | $0.02953 | $0.02953 | $0.02953 | $0 | $460,205 |
| 2019-02-27 | $0.02953 | $0.02953 | $0.02953 | $0.02953 | $0 | $460,205 |
| 2019-02-28 | $0.02953 | $0.02953 | $0.02953 | $0.02953 | $0 | $460,205 |