GlideSEC GLIDE
Xếp hạng #?
07:39:22 24/08/2015
GlideSEC (GLIDE)
Không hoạt động
Lịch sử giá GlideSEC (GLIDE) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.0001039 | $0.0001043 | $0.00009958 | $0.0001003 | $10.50 | $421.29 |
| 2015-06-02 | $0.0001003 | $0.0001006 | $0.0001001 | $0.0001001 | $10.48 | $420.53 |
| 2015-06-03 | $0.0002265 | $0.0004257 | $0.0002239 | $0.0004246 | $113.59 | $1,783.33 |
| 2015-06-04 | $0.0004246 | $0.0004260 | $0.0004222 | $0.0004232 | $1.24 | $1,777.14 |
| 2015-06-06 | $0.0003374 | $0.0003384 | $0.0003374 | $0.0003384 | $1.83 | $1,421.26 |
| 2015-06-07 | $0.0003384 | $0.0003843 | $0.0001715 | $0.0001719 | $63.39 | $722.07 |
| 2015-06-08 | $0.0001715 | $0.0001765 | $0.0001715 | $0.0001763 | $6.67 | $740.51 |
| 2015-06-12 | $0.00001457 | $0.00001458 | $0.00001454 | $0.00001454 | $0.0007272 | $61.08 |
| 2015-06-13 | $0.00001455 | $0.00001533 | $0.00001440 | $0.00001520 | $0.0007601 | $63.84 |
| 2015-06-14 | $0.00001520 | $0.00001552 | $0.00001476 | $0.00001542 | $0.0007710 | $64.76 |
| 2015-06-16 | $0.0001089 | $0.0001158 | $0.0001089 | $0.0001154 | $0.3747 | $484.68 |
| 2015-06-17 | $0.0001154 | $0.0001161 | $0.0001134 | $0.0001146 | $0.3720 | $481.09 |
| 2015-06-18 | $0.00008171 | $0.0004059 | $0.00008171 | $0.0004009 | $5.41 | $1,683.62 |
| 2015-06-19 | $0.0004010 | $0.0004041 | $0.00008779 | $0.00008806 | $0.04174 | $369.81 |
| 2015-06-20 | $0.00008803 | $0.0002114 | $0.00008026 | $0.0002109 | $4.19 | $885.61 |
| 2015-06-21 | $0.0002109 | $0.0002109 | $0.00001729 | $0.00001773 | $0.00003545 | $74.44 |
| 2015-06-22 | $0.00001772 | $0.00008925 | $0.00001772 | $0.00008645 | $12.50 | $363.04 |
| 2015-06-23 | $0.00008642 | $0.00008656 | $0.00008510 | $0.00008544 | $10.28 | $358.81 |
| 2015-06-26 | $0.00008218 | $0.00008286 | $0.00008213 | $0.00008282 | $1.10 | $347.82 |
| 2015-06-27 | $0.00008282 | $0.0001180 | $0.00008267 | $0.0001180 | $4.52 | $495.40 |
| 2015-06-28 | $0.0001179 | $0.0001180 | $0.00001802 | $0.00001812 | $0.07612 | $76.11 |
| 2015-06-29 | $0.00001809 | $0.00001966 | $0.00001805 | $0.00001965 | $0.08253 | $82.52 |
| 2015-06-30 | $0.00001964 | $0.00001965 | $0.00001917 | $0.00001956 | $0.08215 | $82.14 |