GlassCoin GLS
Xếp hạng #?
08:19:39 23/10/2018
GlassCoin (GLS)
Không hoạt động
Lịch sử giá GlassCoin (GLS) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.6286 | $0.6286 | $0.4097 | $0.5694 | $2,798.89 | $0 |
| 2018-01-02 | $0.5694 | $0.7124 | $0.4533 | $0.5449 | $1,405.60 | $0 |
| 2018-01-03 | $0.5430 | $0.7651 | $0.4495 | $0.4540 | $1,317.79 | $0 |
| 2018-01-04 | $0.4566 | $0.6966 | $0.4377 | $0.4569 | $964.27 | $0 |
| 2018-01-05 | $0.4570 | $0.5668 | $0.4501 | $0.5127 | $2,183.65 | $0 |
| 2018-01-06 | $0.5131 | $0.7097 | $0.4927 | $0.6197 | $1,566.28 | $0 |
| 2018-01-07 | $0.6193 | $0.6193 | $0.3359 | $0.3459 | $1,758.71 | $0 |
| 2018-01-08 | $0.3584 | $0.5408 | $0.3039 | $0.3179 | $2,613.29 | $0 |
| 2018-01-09 | $0.3170 | $0.5155 | $0.3086 | $0.3358 | $148.41 | $0 |
| 2018-01-10 | $0.3362 | $0.5149 | $0.3238 | $0.5099 | $2,457.91 | $0 |
| 2018-01-11 | $0.5094 | $0.5674 | $0.3598 | $0.4312 | $2,081.36 | $0 |
| 2018-01-12 | $0.4340 | $0.5683 | $0.4083 | $0.4194 | $5,204.98 | $0 |
| 2018-01-13 | $0.4189 | $0.5728 | $0.4189 | $0.4317 | $4,852.31 | $0 |
| 2018-01-14 | $0.4320 | $0.4858 | $0.4008 | $0.4345 | $480.45 | $0 |
| 2018-01-15 | $0.4313 | $0.7512 | $0.4129 | $0.7506 | $16,222.40 | $0 |
| 2018-01-16 | $0.7516 | $0.7516 | $0.3903 | $0.4413 | $8,579.97 | $0 |
| 2018-01-17 | $0.4391 | $0.5126 | $0.3071 | $0.4943 | $19,443.20 | $0 |
| 2018-01-18 | $0.4963 | $0.5258 | $0.3688 | $0.4559 | $14,648.90 | $0 |
| 2018-01-19 | $0.4511 | $0.4874 | $0.3978 | $0.4138 | $16,444.20 | $0 |
| 2018-01-20 | $0.4182 | $0.4608 | $0.4180 | $0.4584 | $18,219.60 | $0 |
| 2018-01-21 | $0.4284 | $0.4671 | $0.3970 | $0.4581 | $1,512.37 | $0 |
| 2018-01-22 | $0.4643 | $0.4732 | $0.3686 | $0.3909 | $3,381.00 | $0 |
| 2018-01-23 | $0.3898 | $0.4547 | $0.3501 | $0.3797 | $1,225.19 | $0 |
| 2018-01-24 | $0.3795 | $0.4467 | $0.3691 | $0.4070 | $672.83 | $0 |
| 2018-01-25 | $0.4137 | $0.4557 | $0.4062 | $0.4252 | $1,269.35 | $0 |
| 2018-01-26 | $0.4241 | $0.4626 | $0.3431 | $0.4392 | $3,163.25 | $0 |
| 2018-01-27 | $0.4389 | $0.4458 | $0.3512 | $0.4351 | $3,534.09 | $0 |
| 2018-01-28 | $0.4373 | $0.4506 | $0.3929 | $0.4179 | $524.68 | $0 |
| 2018-01-29 | $0.4175 | $0.4500 | $0.3866 | $0.3954 | $3,678.78 | $0 |
| 2018-01-30 | $0.3956 | $0.4484 | $0.3590 | $0.3650 | $2,447.44 | $0 |
| 2018-01-31 | $0.3656 | $0.4096 | $0.3529 | $0.3684 | $3,140.07 | $0 |