GlobalCoin GLC
Xếp hạng #?
05:09:10 05/08/2018
GlobalCoin (GLC)
Không hoạt động
Lịch sử giá GlobalCoin (GLC) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-03 | $0.001848 | $0.001854 | $0.001841 | $0.001849 | $18.49 | $120,519 |
| 2018-06-04 | $0.001850 | $0.001855 | $0.001793 | $0.001800 | $0.9106 | $117,288 |
| 2018-06-05 | $0.001801 | $0.001834 | $0.001772 | $0.001830 | $12.91 | $119,278 |
| 2018-06-06 | $0.001830 | $0.005491 | $0.001826 | $0.003136 | $158,621 | $204,402 |
| 2018-06-07 | $0.003139 | $0.005154 | $0.002313 | $0.004683 | $810.14 | $305,182 |
| 2018-06-08 | $0.004686 | $0.006110 | $0.003488 | $0.004120 | $1,091.82 | $268,531 |
| 2018-06-09 | $0.004119 | $0.004295 | $0.003131 | $0.003148 | $32.67 | $205,178 |
| 2018-06-10 | $0.003152 | $0.003205 | $0.002933 | $0.002977 | $1.69 | $194,008 |
| 2018-06-11 | $0.002981 | $0.002990 | $0.002872 | $0.002963 | $0.8890 | $193,117 |
| 2018-06-12 | $0.002962 | $0.004033 | $0.002944 | $0.003940 | $9.83 | $256,748 |
| 2018-06-13 | $0.003950 | $0.003974 | $0.002481 | $0.003793 | $36.69 | $247,214 |
| 2018-06-14 | $0.003792 | $0.005257 | $0.003784 | $0.005257 | $77.73 | $342,620 |
| 2018-06-15 | $0.005249 | $0.005255 | $0.004362 | $0.005092 | $36.52 | $331,851 |
| 2018-06-16 | $0.005073 | $0.005116 | $0.003627 | $0.003711 | $9.96 | $241,855 |
| 2018-06-17 | $0.003721 | $0.003740 | $0.003714 | $0.003738 | $10.03 | $243,584 |
| 2018-06-20 | $0.004974 | $0.004974 | $0.003573 | $0.003645 | $13.70 | $237,551 |
| 2018-06-21 | $0.003646 | $0.004983 | $0.003618 | $0.004974 | $19.83 | $324,181 |
| 2018-06-22 | $0.004969 | $0.004977 | $0.004318 | $0.004417 | $3.39 | $287,883 |
| 2018-06-23 | $0.004418 | $0.004501 | $0.004410 | $0.004490 | $0.6151 | $292,626 |
| 2018-06-24 | $0.002540 | $0.003026 | $0.002426 | $0.002588 | $52.98 | $168,679 |
| 2018-06-25 | $0.002583 | $0.002621 | $0.002060 | $0.002062 | $81.28 | $134,374 |
| 2018-06-26 | $0.002062 | $0.002070 | $0.001884 | $0.001886 | $65.83 | $122,891 |
| 2018-06-27 | $0.001885 | $0.001902 | $0.001346 | $0.001349 | $251.96 | $87,914.39 |
| 2018-06-28 | $0.001349 | $0.001896 | $0.001338 | $0.001818 | $6.76 | $118,485 |
| 2018-06-29 | $0.001819 | $0.001891 | $0.001767 | $0.001859 | $2.76 | $121,150 |
| 2018-06-30 | $0.001861 | $0.001940 | $0.001651 | $0.001916 | $52.37 | $124,853 |