GlobalCoin GLC
Xếp hạng #?
05:09:10 05/08/2018
GlobalCoin (GLC)
Không hoạt động
Lịch sử giá GlobalCoin (GLC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.006401 | $0.007302 | $0.006352 | $0.007215 | $2.56 | $470,206 |
| 2018-03-02 | $0.007196 | $0.007558 | $0.006483 | $0.007502 | $36.00 | $488,936 |
| 2018-03-03 | $0.007493 | $0.007528 | $0.006618 | $0.006876 | $8.57 | $448,100 |
| 2018-03-04 | $0.006864 | $0.006869 | $0.006846 | $0.006869 | $8.56 | $447,686 |
| 2018-03-06 | $0.004500 | $0.005290 | $0.004350 | $0.004830 | $851.49 | $314,762 |
| 2018-03-07 | $0.004824 | $0.004896 | $0.003068 | $0.003368 | $381.59 | $219,468 |
| 2018-03-08 | $0.003363 | $0.004844 | $0.003360 | $0.004489 | $26.62 | $292,570 |
| 2018-03-09 | $0.004461 | $0.005964 | $0.002181 | $0.003054 | $759.33 | $199,056 |
| 2018-03-10 | $0.003056 | $0.003695 | $0.003051 | $0.003434 | $783.03 | $223,810 |
| 2018-03-11 | $0.003422 | $0.003549 | $0.003195 | $0.003351 | $6.37 | $218,393 |
| 2018-03-12 | $0.003341 | $0.008012 | $0.002137 | $0.003108 | $5,419.85 | $202,553 |
| 2018-03-13 | $0.003090 | $0.005994 | $0.002881 | $0.003385 | $1,170.59 | $220,590 |
| 2018-03-14 | $0.003385 | $0.005592 | $0.003121 | $0.003284 | $217.66 | $214,042 |
| 2018-03-15 | $0.003283 | $0.003458 | $0.003037 | $0.003223 | $154.85 | $210,075 |
| 2018-03-16 | $0.003222 | $0.003496 | $0.003101 | $0.003398 | $13.45 | $221,450 |
| 2018-03-17 | $0.003404 | $0.003482 | $0.003176 | $0.003241 | $4.63 | $211,243 |
| 2018-03-18 | $0.003233 | $0.003454 | $0.002998 | $0.003454 | $12.50 | $225,132 |
| 2018-03-19 | $0.003440 | $0.003645 | $0.003407 | $0.003582 | $242.33 | $233,430 |
| 2018-03-20 | $0.003622 | $0.003694 | $0.003339 | $0.003644 | $27.93 | $237,494 |
| 2018-03-21 | $0.003651 | $0.003755 | $0.003602 | $0.003646 | $1.34 | $237,633 |
| 2018-03-22 | $0.003611 | $0.01170 | $0.003476 | $0.004786 | $3,674.85 | $311,899 |
| 2018-03-23 | $0.004786 | $0.006954 | $0.003204 | $0.004392 | $917.16 | $286,230 |
| 2018-03-24 | $0.004456 | $0.005994 | $0.003743 | $0.003794 | $281.46 | $247,230 |
| 2018-03-25 | $0.003741 | $0.003972 | $0.003602 | $0.003885 | $102.24 | $253,210 |
| 2018-03-26 | $0.003882 | $0.003904 | $0.003533 | $0.003682 | $3.03 | $239,937 |
| 2018-03-27 | $0.003676 | $0.003688 | $0.003423 | $0.003427 | $10.09 | $223,339 |
| 2018-03-28 | $0.003426 | $0.003673 | $0.003378 | $0.003649 | $137.06 | $237,789 |
| 2018-03-29 | $0.003653 | $0.003659 | $0.003103 | $0.003338 | $104.25 | $217,519 |
| 2018-03-30 | $0.003329 | $0.003384 | $0.002976 | $0.003076 | $24.43 | $200,483 |
| 2018-03-31 | $0.003077 | $0.003239 | $0.003068 | $0.003119 | $8.04 | $203,236 |