GlobalCoin GLC
Xếp hạng #?
05:09:10 05/08/2018
GlobalCoin (GLC)
Không hoạt động
Lịch sử giá GlobalCoin (GLC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.002772 | $0.002772 | $0.002674 | $0.002680 | $1.21 | $174,671 |
| 2018-05-03 | $0.002552 | $0.002646 | $0.002543 | $0.002633 | $2.32 | $171,588 |
| 2018-05-04 | $0.002632 | $0.002833 | $0.002582 | $0.002812 | $3.97 | $183,273 |
| 2018-05-05 | $0.002811 | $0.002866 | $0.002623 | $0.002652 | $15.45 | $172,830 |
| 2018-05-06 | $0.002654 | $0.002981 | $0.002550 | $0.002978 | $9.94 | $194,086 |
| 2018-05-07 | $0.002980 | $0.002982 | $0.002855 | $0.002893 | $9.66 | $188,508 |
| 2018-05-09 | $0.002536 | $0.002711 | $0.002532 | $0.002702 | $5.05 | $176,077 |
| 2018-05-10 | $0.002701 | $0.002723 | $0.002691 | $0.002715 | $1.07 | $176,923 |
| 2018-05-11 | $0.002459 | $0.002459 | $0.002342 | $0.002358 | $8.89 | $153,641 |
| 2018-05-12 | $0.002351 | $0.002370 | $0.002234 | $0.002287 | $3.74 | $149,051 |
| 2018-05-13 | $0.002286 | $0.002321 | $0.002260 | $0.002321 | $1.39 | $151,250 |
| 2018-05-16 | $0.002220 | $0.002226 | $0.002121 | $0.002169 | $2.21 | $141,372 |
| 2018-05-17 | $0.002171 | $0.002195 | $0.002138 | $0.002151 | $1.05 | $140,207 |
| 2018-05-18 | $0.002189 | $0.002477 | $0.002026 | $0.002472 | $28.63 | $161,107 |
| 2018-05-19 | $0.002472 | $0.002510 | $0.002452 | $0.002474 | $3.98 | $161,242 |
| 2018-05-20 | $0.002568 | $0.002746 | $0.002568 | $0.002725 | $18.65 | $177,615 |
| 2018-05-21 | $0.002729 | $0.002745 | $0.002690 | $0.002693 | $8.08 | $175,518 |
| 2018-05-22 | $0.002431 | $0.002431 | $0.002390 | $0.002404 | $8.01 | $156,640 |
| 2018-05-23 | $0.002401 | $0.002902 | $0.002094 | $0.002111 | $10,137.70 | $137,563 |
| 2018-05-24 | $0.002105 | $0.002357 | $0.001725 | $0.001812 | $226.80 | $118,068 |
| 2018-05-25 | $0.001815 | $0.001880 | $0.001776 | $0.001869 | $1.38 | $121,833 |
| 2018-05-26 | $0.001867 | $0.002058 | $0.001823 | $0.001833 | $69.79 | $119,456 |
| 2018-05-27 | $0.001834 | $0.001845 | $0.001808 | $0.001836 | $0.9180 | $119,649 |
| 2018-05-28 | $0.001836 | $0.001853 | $0.001797 | $0.001806 | $0.9031 | $117,713 |
| 2018-05-29 | $0.001927 | $0.001932 | $0.001635 | $0.001641 | $34.43 | $106,953 |
| 2018-05-30 | $0.001642 | $0.002189 | $0.001496 | $0.001624 | $27.68 | $105,870 |
| 2018-05-31 | $0.001624 | $0.001645 | $0.001616 | $0.001645 | $1.12 | $107,212 |