GlideSEC GLIDE
Xếp hạng #?
07:39:22 24/08/2015
GlideSEC (GLIDE)
Không hoạt động
Lịch sử giá GlideSEC (GLIDE) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.0004263 | $0.0005689 | $0.0004250 | $0.0005123 | $9.85 | $2,151.31 |
| 2015-05-02 | $0.0005123 | $0.0005585 | $0.0003571 | $0.0003571 | $7.69 | $1,499.65 |
| 2015-05-03 | $0.0003570 | $0.001892 | $0.0003558 | $0.001770 | $24.31 | $7,435.12 |
| 2015-05-04 | $0.001806 | $0.002185 | $0.001036 | $0.001040 | $36.52 | $4,368.08 |
| 2015-05-05 | $0.001042 | $0.001042 | $0.0003434 | $0.0003495 | $6.87 | $1,467.70 |
| 2015-05-06 | $0.001323 | $0.001323 | $0.001075 | $0.001079 | $48.16 | $4,529.72 |
| 2015-05-07 | $0.001078 | $0.001184 | $0.0009312 | $0.001177 | $41.05 | $4,942.62 |
| 2015-05-08 | $0.001178 | $0.001178 | $0.0004877 | $0.0004877 | $42.76 | $2,048.25 |
| 2015-05-09 | $0.0004875 | $0.0004956 | $0.0002175 | $0.0002176 | $5.47 | $914.04 |
| 2015-05-10 | $0.0002176 | $0.0002405 | $0.0002150 | $0.0002403 | $2.47 | $1,009.14 |
| 2015-05-11 | $0.0002403 | $0.0008272 | $0.0002388 | $0.0008207 | $1,055.15 | $3,446.68 |
| 2015-05-12 | $0.0008207 | $0.0008231 | $0.0004203 | $0.0004467 | $24.06 | $1,875.76 |
| 2015-05-13 | $0.0004470 | $0.0008634 | $0.0004410 | $0.0008384 | $29.94 | $3,521.05 |
| 2015-05-14 | $0.0008380 | $0.0008451 | $0.0001534 | $0.0001548 | $9.06 | $649.97 |
| 2015-05-15 | $0.0001544 | $0.0001601 | $0.0001523 | $0.0001528 | $5.22 | $641.68 |
| 2015-05-16 | $0.0001528 | $0.0002264 | $0.0001517 | $0.0001967 | $0.5869 | $825.95 |
| 2015-05-17 | $0.0001967 | $0.0009299 | $0.0001744 | $0.0009253 | $0.01851 | $3,885.85 |
| 2015-05-18 | $0.0009200 | $0.0009369 | $0.0001099 | $0.0005830 | $39.58 | $2,448.23 |
| 2015-05-19 | $0.0005827 | $0.0006722 | $0.0005827 | $0.0006657 | $17.63 | $2,795.62 |
| 2015-05-20 | $0.0006655 | $0.0006671 | $0.0006655 | $0.0006668 | $6.03 | $2,800.23 |
| 2015-05-22 | $0.0004603 | $0.0004699 | $0.0004603 | $0.0004687 | $0.05202 | $1,968.26 |
| 2015-05-23 | $0.0004686 | $0.0004700 | $0.0004665 | $0.0004693 | $0.05209 | $1,971.05 |
| 2015-05-25 | $0.0001541 | $0.0001542 | $0.0001538 | $0.0001541 | $1.23 | $647.21 |
| 2015-05-26 | $0.0001541 | $0.0001549 | $0.0001532 | $0.0001543 | $1.23 | $648.13 |
| 2015-05-28 | $0.0001141 | $0.0001141 | $0.0001090 | $0.0001091 | $1.57 | $458.24 |
| 2015-05-29 | $0.0001091 | $0.0001092 | $0.00003718 | $0.00009485 | $3.31 | $398.35 |
| 2015-05-30 | $0.00009486 | $0.00009499 | $0.00001460 | $0.00001503 | $0.4051 | $63.10 |
| 2015-05-31 | $0.00001504 | $0.00001532 | $0.00001446 | $0.00001447 | $0.3902 | $60.78 |