GlobalCoin GLC
Xếp hạng #?
05:09:10 05/08/2018
GlobalCoin (GLC)
Không hoạt động
Lịch sử giá GlobalCoin (GLC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.003118 | $0.003546 | $0.002981 | $0.003396 | $11.10 | $221,313 |
| 2018-04-02 | $0.003413 | $0.003948 | $0.003390 | $0.003945 | $39.73 | $257,082 |
| 2018-04-03 | $0.003948 | $0.004019 | $0.003395 | $0.003414 | $17.49 | $222,487 |
| 2018-04-04 | $0.003412 | $0.003412 | $0.003094 | $0.003123 | $11.69 | $203,523 |
| 2018-04-05 | $0.003124 | $0.003144 | $0.002851 | $0.002861 | $204.51 | $186,431 |
| 2018-04-06 | $0.002846 | $0.002876 | $0.002545 | $0.002579 | $59.42 | $168,092 |
| 2018-04-07 | $0.002582 | $0.002887 | $0.002578 | $0.002828 | $1.98 | $184,317 |
| 2018-04-08 | $0.002831 | $0.003122 | $0.002831 | $0.003086 | $15.63 | $201,123 |
| 2018-04-09 | $0.003091 | $0.003226 | $0.002912 | $0.002972 | $3.73 | $193,699 |
| 2018-04-10 | $0.002975 | $0.002984 | $0.002632 | $0.002662 | $38.03 | $173,453 |
| 2018-04-11 | $0.002664 | $0.002855 | $0.002656 | $0.002855 | $13.41 | $186,057 |
| 2018-04-12 | $0.002848 | $0.003180 | $0.002743 | $0.003084 | $81.70 | $201,004 |
| 2018-04-13 | $0.003088 | $0.003287 | $0.003032 | $0.003147 | $15.55 | $205,079 |
| 2018-04-14 | $0.003147 | $0.003269 | $0.003030 | $0.003037 | $29.59 | $197,938 |
| 2018-04-15 | $0.003040 | $0.003757 | $0.003040 | $0.003757 | $32.42 | $244,845 |
| 2018-04-16 | $0.003755 | $0.003860 | $0.002791 | $0.002816 | $145.54 | $183,515 |
| 2018-04-17 | $0.002817 | $0.003649 | $0.002790 | $0.003629 | $24.35 | $236,495 |
| 2018-04-18 | $0.003632 | $0.003739 | $0.002475 | $0.003019 | $50.83 | $196,723 |
| 2018-04-19 | $0.003021 | $0.003223 | $0.002874 | $0.003223 | $10.60 | $210,028 |
| 2018-04-20 | $0.003225 | $0.003261 | $0.002366 | $0.002828 | $368.07 | $184,332 |
| 2018-04-21 | $0.002829 | $0.002871 | $0.002772 | $0.002857 | $23.76 | $186,197 |
| 2018-04-22 | $0.002857 | $0.003144 | $0.002827 | $0.003080 | $1.52 | $200,702 |
| 2018-04-23 | $0.003073 | $0.003130 | $0.003071 | $0.003121 | $1.54 | $203,403 |
| 2018-04-24 | $0.003124 | $0.003515 | $0.003122 | $0.003515 | $43.61 | $229,088 |
| 2018-04-25 | $0.003491 | $0.003508 | $0.003160 | $0.003164 | $18.49 | $206,230 |
| 2018-04-26 | $0.003191 | $0.003222 | $0.002918 | $0.003064 | $140.84 | $199,671 |
| 2018-04-27 | $0.003068 | $0.003068 | $0.002863 | $0.002863 | $1.06 | $186,573 |
| 2018-04-28 | $0.002853 | $0.003017 | $0.002846 | $0.002997 | $1.11 | $195,297 |
| 2018-04-29 | $0.002656 | $0.002844 | $0.002648 | $0.002821 | $1.20 | $183,873 |
| 2018-04-30 | $0.002820 | $0.002832 | $0.002745 | $0.002770 | $1.25 | $180,512 |