GlideSEC GLIDE
Xếp hạng #?
07:39:22 24/08/2015
GlideSEC (GLIDE)
Không hoạt động
Lịch sử giá GlideSEC (GLIDE) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.01443 | $0.01659 | $0.01422 | $0.01651 | $74.10 | $5,050.72 |
| 2015-04-02 | $0.01648 | $0.01779 | $0.01640 | $0.01747 | $143.65 | $5,344.84 |
| 2015-04-03 | $0.01747 | $0.01803 | $0.01719 | $0.01719 | $39.24 | $5,259.26 |
| 2015-04-04 | $0.01718 | $0.01769 | $0.01664 | $0.01731 | $7.27 | $5,295.00 |
| 2015-04-05 | $0.01730 | $0.01818 | $0.01696 | $0.01788 | $7.51 | $5,470.78 |
| 2015-04-06 | $0.01790 | $0.01813 | $0.01757 | $0.01757 | $7.38 | $5,375.25 |
| 2015-04-08 | $0.01120 | $0.01121 | $0.01064 | $0.01100 | $18.58 | $3,365.55 |
| 2015-04-09 | $0.01101 | $0.01107 | $0.01053 | $0.01063 | $238.63 | $3,252.53 |
| 2015-04-10 | $0.01060 | $0.01073 | $0.008734 | $0.01017 | $11.19 | $3,111.60 |
| 2015-04-11 | $0.01018 | $0.01044 | $0.009867 | $0.01022 | $73.93 | $3,126.56 |
| 2015-04-12 | $0.01021 | $0.01056 | $0.01019 | $0.01053 | $21.05 | $3,220.37 |
| 2015-04-13 | $0.01053 | $0.01106 | $0.009883 | $0.009978 | $64.96 | $3,052.96 |
| 2015-04-14 | $0.009970 | $0.01593 | $0.009839 | $0.01132 | $648.91 | $3,463.39 |
| 2015-04-15 | $0.01131 | $0.01636 | $0.01129 | $0.01290 | $1,062.21 | $4,198.07 |
| 2015-04-16 | $0.01291 | $0.02663 | $0.01222 | $0.01509 | $2,141.09 | $5,527.23 |
| 2015-04-17 | $0.01511 | $0.01962 | $0.01458 | $0.01624 | $6,268.06 | $10,192.91 |
| 2015-04-18 | $0.01623 | $0.01623 | $0.006838 | $0.007264 | $1,019.94 | $4,559.28 |
| 2015-04-19 | $0.007267 | $0.01560 | $0.007265 | $0.008936 | $1,727.47 | $6,233.69 |
| 2015-04-20 | $0.008936 | $0.009344 | $0.004369 | $0.006061 | $3,421.41 | $6,452.43 |
| 2015-04-21 | $0.006063 | $0.008117 | $0.001892 | $0.003188 | $2,202.75 | $4,987.99 |
| 2015-04-22 | $0.003193 | $0.007451 | $0.0004676 | $0.0009180 | $2,614.77 | $3,731.20 |
| 2015-04-23 | $0.0009175 | $0.002821 | $0.0007611 | $0.001200 | $695.48 | $4,879.13 |
| 2015-04-24 | $0.001202 | $0.004373 | $0.001184 | $0.002392 | $862.80 | $9,721.61 |
| 2015-04-25 | $0.002394 | $0.003731 | $0.001268 | $0.001282 | $291.65 | $5,209.87 |
| 2015-04-26 | $0.001281 | $0.004576 | $0.0004043 | $0.0004234 | $1,156.34 | $1,778.27 |
| 2015-04-27 | $0.0004241 | $0.004207 | $0.0003033 | $0.0006373 | $101.19 | $2,676.36 |
| 2015-04-28 | $0.0006364 | $0.003488 | $0.0005983 | $0.003403 | $55.99 | $14,291.62 |
| 2015-04-29 | $0.003399 | $0.004212 | $0.0008256 | $0.001012 | $346.87 | $4,248.68 |
| 2015-04-30 | $0.001017 | $0.001037 | $0.0004025 | $0.0004263 | $67.59 | $1,790.32 |