GlassCoin GLS
Xếp hạng #?
08:19:39 23/10/2018
GlassCoin (GLS)
Không hoạt động
Lịch sử giá GlassCoin (GLS) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.3693 | $0.3955 | $0.3200 | $0.3370 | $613.51 | $0 |
| 2018-02-02 | $0.3363 | $0.3584 | $0.2863 | $0.3181 | $2,989.55 | $0 |
| 2018-02-03 | $0.3191 | $0.3495 | $0.2989 | $0.3326 | $2,934.40 | $0 |
| 2018-02-04 | $0.3328 | $0.3491 | $0.2854 | $0.2988 | $1,450.48 | $0 |
| 2018-02-05 | $0.2959 | $0.3067 | $0.2400 | $0.2495 | $420.01 | $0 |
| 2018-02-06 | $0.2499 | $0.3161 | $0.2138 | $0.3114 | $1,968.18 | $0 |
| 2018-02-07 | $0.3083 | $0.3508 | $0.2776 | $0.2966 | $551.43 | $0 |
| 2018-02-08 | $0.2954 | $0.4041 | $0.2954 | $0.3127 | $1,857.87 | $0 |
| 2018-02-09 | $0.3137 | $0.3841 | $0.2897 | $0.3148 | $2,276.59 | $0 |
| 2018-02-10 | $0.3151 | $0.4018 | $0.3031 | $0.3170 | $1,308.70 | $0 |
| 2018-02-11 | $0.3168 | $0.3375 | $0.2437 | $0.3201 | $1,109.27 | $0 |
| 2018-02-12 | $0.3221 | $0.3399 | $0.2719 | $0.3111 | $862.45 | $0 |
| 2018-02-13 | $0.3117 | $0.3251 | $0.2950 | $0.3196 | $278.42 | $0 |
| 2018-02-14 | $0.3186 | $0.3407 | $0.2780 | $0.2854 | $4,388.54 | $0 |
| 2018-02-15 | $0.2856 | $0.3459 | $0.2823 | $0.3103 | $875.45 | $0 |
| 2018-02-16 | $0.3090 | $0.3480 | $0.2342 | $0.2549 | $513.88 | $0 |
| 2018-02-17 | $0.2548 | $0.3629 | $0.2516 | $0.2723 | $951.62 | $0 |
| 2018-02-18 | $0.2731 | $0.3679 | $0.1470 | $0.3131 | $846.20 | $0 |
| 2018-02-19 | $0.3116 | $0.3467 | $0.2096 | $0.2416 | $1,044.58 | $0 |
| 2018-02-20 | $0.2419 | $0.2508 | $0.1151 | $0.1683 | $1,858.04 | $0 |
| 2018-02-21 | $0.1681 | $0.1688 | $0.07916 | $0.1324 | $3,351.77 | $372,456 |
| 2018-02-22 | $0.1323 | $0.1323 | $0.05357 | $0.08425 | $2,729.87 | $236,958 |
| 2018-02-23 | $0.08417 | $0.1347 | $0.05656 | $0.06858 | $2,713.93 | $192,951 |
| 2018-02-24 | $0.06849 | $0.09654 | $0.06485 | $0.07468 | $1,186.44 | $210,151 |
| 2018-02-25 | $0.07456 | $0.09249 | $0.07385 | $0.07813 | $623.26 | $219,906 |
| 2018-02-26 | $0.07823 | $0.1209 | $0.07798 | $0.09048 | $299.07 | $254,740 |
| 2018-02-27 | $0.09074 | $0.3326 | $0.08971 | $0.1271 | $3,080.39 | $357,782 |
| 2018-02-28 | $0.1269 | $0.3159 | $0.1115 | $0.2062 | $2,211.56 | $580,756 |