GlassCoin GLS
Xếp hạng #?
08:19:39 23/10/2018
GlassCoin (GLS)
Không hoạt động
Lịch sử giá GlassCoin (GLS) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.7984 | $1.01 | $0.7547 | $0.9913 | $3,239.18 | $0 |
| 2017-12-02 | $0.9905 | $1.11 | $0.9255 | $0.9838 | $29,006.90 | $0 |
| 2017-12-03 | $0.9847 | $1.30 | $0.9726 | $1.17 | $18,659.40 | $0 |
| 2017-12-04 | $1.17 | $2.27 | $1.12 | $2.09 | $55,134.00 | $0 |
| 2017-12-05 | $2.09 | $2.10 | $0.5817 | $1.17 | $45,952.50 | $0 |
| 2017-12-06 | $1.17 | $1.40 | $0.8290 | $1.24 | $19,259.70 | $0 |
| 2017-12-07 | $1.24 | $1.41 | $0.6383 | $0.9350 | $23,726.10 | $0 |
| 2017-12-08 | $0.9372 | $0.9761 | $0.6898 | $0.8954 | $1,453.45 | $0 |
| 2017-12-09 | $0.8945 | $1.25 | $0.5677 | $0.8237 | $17,228.50 | $0 |
| 2017-12-10 | $0.8271 | $0.8271 | $0.5302 | $0.5838 | $5,927.38 | $0 |
| 2017-12-11 | $0.5795 | $1.01 | $0.5770 | $0.8039 | $8,250.52 | $0 |
| 2017-12-12 | $0.8065 | $0.9391 | $0.6324 | $0.6616 | $4,585.62 | $0 |
| 2017-12-13 | $0.6622 | $0.7558 | $0.6362 | $0.6407 | $5,158.16 | $0 |
| 2017-12-14 | $0.6386 | $0.7428 | $0.5667 | $0.6630 | $11,538.00 | $0 |
| 2017-12-15 | $0.6625 | $0.7411 | $0.6458 | $0.6529 | $5,137.22 | $0 |
| 2017-12-16 | $0.6538 | $0.7942 | $0.6456 | $0.7709 | $3,879.44 | $0 |
| 2017-12-17 | $0.7692 | $0.8770 | $0.6676 | $0.6676 | $5,564.14 | $0 |
| 2017-12-18 | $0.6696 | $0.7972 | $0.6396 | $0.6780 | $1,872.96 | $0 |
| 2017-12-19 | $0.6787 | $0.7625 | $0.6318 | $0.6534 | $4,471.97 | $0 |
| 2017-12-20 | $0.6528 | $0.6713 | $0.4731 | $0.5014 | $7,156.21 | $0 |
| 2017-12-21 | $0.5027 | $0.5213 | $0.3827 | $0.3855 | $4,483.78 | $0 |
| 2017-12-22 | $0.3869 | $0.4789 | $0.3014 | $0.4370 | $713.15 | $0 |
| 2017-12-23 | $0.4411 | $0.5714 | $0.3683 | $0.4353 | $2,662.01 | $0 |
| 2017-12-24 | $0.4401 | $1.14 | $0.4086 | $0.5577 | $10,957.10 | $0 |
| 2017-12-25 | $0.5635 | $0.8532 | $0.5307 | $0.5578 | $387.21 | $0 |
| 2017-12-26 | $0.5572 | $0.9096 | $0.5549 | $0.6330 | $2,259.69 | $0 |
| 2017-12-27 | $0.6335 | $0.7315 | $0.5911 | $0.6219 | $2,464.68 | $0 |
| 2017-12-28 | $0.6206 | $0.6503 | $0.5450 | $0.6300 | $4,423.05 | $0 |
| 2017-12-29 | $0.6366 | $0.7366 | $0.5764 | $0.5813 | $1,346.09 | $0 |
| 2017-12-30 | $0.5798 | $0.5800 | $0.4566 | $0.4833 | $552.01 | $0 |
| 2017-12-31 | $0.4781 | $0.6313 | $0.4667 | $0.6262 | $1,822.50 | $0 |