Globe GLB
Xếp hạng #?
20:04:08 08/01/2015
Globe (GLB)
Không hoạt động
Lịch sử giá Globe (GLB) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $0.006486 | $0.006770 | $0.003857 | $0.003857 | $77.79 | $6,365.23 |
| 2014-06-02 | $0.003863 | $0.006565 | $0.003267 | $0.003303 | $15.57 | $5,451.63 |
| 2014-06-03 | $0.003303 | $0.006589 | $0.003260 | $0.006543 | $91.69 | $10,798.21 |
| 2014-06-04 | $0.006534 | $0.006552 | $0.001249 | $0.003324 | $79.02 | $5,485.42 |
| 2014-06-05 | $0.003321 | $0.003400 | $0.001819 | $0.001846 | $47.55 | $3,046.62 |
| 2014-06-06 | $0.001846 | $0.002860 | $0.001833 | $0.002807 | $0.6327 | $4,632.14 |
| 2014-06-07 | $0.002804 | $0.002883 | $0.002096 | $0.002882 | $69.81 | $4,756.41 |
| 2014-06-08 | $0.002882 | $0.002921 | $0.002202 | $0.002762 | $67.40 | $4,559.16 |
| 2014-06-09 | $0.002760 | $0.002769 | $0.002582 | $0.002726 | $71.10 | $4,499.94 |
| 2014-06-10 | $0.002730 | $0.002862 | $0.002716 | $0.002775 | $4.91 | $4,580.35 |
| 2014-06-11 | $0.002776 | $0.002826 | $0.002132 | $0.002136 | $64.77 | $3,525.56 |
| 2014-06-12 | $0.002133 | $0.002150 | $0.002014 | $0.002014 | $0.1028 | $3,323.64 |
| 2014-06-13 | $0.002367 | $0.002662 | $0.002367 | $0.002662 | $82.13 | $4,393.55 |
| 2014-06-14 | $0.002665 | $0.003167 | $0.002073 | $0.003141 | $59.31 | $5,702.58 |
| 2014-06-15 | $0.003118 | $0.004140 | $0.002389 | $0.004139 | $81.87 | $7,547.00 |
| 2014-06-16 | $0.004151 | $0.004261 | $0.004109 | $0.004181 | $66.90 | $7,651.72 |
| 2014-06-17 | $0.002962 | $0.004521 | $0.002952 | $0.004520 | $77.54 | $8,307.95 |
| 2014-06-18 | $0.004512 | $0.004558 | $0.002943 | $0.003026 | $1.88 | $5,584.15 |
| 2014-06-19 | $0.003028 | $0.003049 | $0.003012 | $0.003021 | $0.6029 | $5,592.11 |
| 2014-06-21 | $0.002977 | $0.002977 | $0.002960 | $0.002963 | $22.77 | $5,532.99 |
| 2014-06-22 | $0.002968 | $0.003018 | $0.002961 | $0.002994 | $23.01 | $5,603.31 |
| 2014-06-24 | $0.002834 | $0.002865 | $0.002801 | $0.002807 | $19.13 | $5,280.32 |
| 2014-06-25 | $0.002795 | $0.004207 | $0.002545 | $0.004196 | $44.95 | $7,894.50 |
| 2014-06-26 | $0.004174 | $0.004287 | $0.004162 | $0.004283 | $1.78 | $8,060.96 |
| 2014-06-27 | $0.004284 | $0.004309 | $0.002632 | $0.002694 | $7.89 | $5,082.48 |
| 2014-06-28 | $0.002702 | $0.002726 | $0.002577 | $0.002577 | $1.64 | $4,881.68 |
| 2014-06-29 | $0.002576 | $0.002708 | $0.002256 | $0.002260 | $87.78 | $4,296.32 |
| 2014-06-30 | $0.002260 | $0.002380 | $0.001758 | $0.001823 | $18.69 | $3,466.09 |