Glyph GLYPH
Xếp hạng #?
00:14:11 17/05/2016
Glyph (GLYPH)
Không hoạt động
Lịch sử giá Glyph (GLYPH) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.001556 | $0.001571 | $0.001553 | $0.001564 | $0.006204 | $3,589.27 |
| 2015-10-02 | $0.001603 | $0.001605 | $0.001602 | $0.001604 | $0.04158 | $3,682.25 |
| 2015-10-03 | $0.001604 | $0.001618 | $0.001602 | $0.001614 | $0.04183 | $3,704.17 |
| 2015-10-04 | $0.001221 | $0.001746 | $0.0002961 | $0.0009716 | $565.07 | $2,230.02 |
| 2015-10-05 | $0.0009723 | $0.0009729 | $0.0004083 | $0.0005241 | $92.16 | $1,202.85 |
| 2015-10-06 | $0.0005244 | $0.0006357 | $0.0004780 | $0.0006348 | $9.81 | $1,457.02 |
| 2015-10-07 | $0.0006348 | $0.0007377 | $0.0006107 | $0.0007286 | $54.72 | $1,672.43 |
| 2015-10-08 | $0.0007289 | $0.0007328 | $0.0007222 | $0.0007224 | $15.53 | $1,658.07 |
| 2015-10-09 | $0.0007221 | $0.0007264 | $0.0006495 | $0.0006977 | $4.73 | $1,601.42 |
| 2015-10-10 | $0.0006976 | $0.0007016 | $0.0006667 | $0.0006710 | $0.7438 | $1,540.09 |
| 2015-10-11 | $0.0006711 | $0.0007071 | $0.0006690 | $0.0007068 | $1.82 | $1,622.26 |
| 2015-10-12 | $0.0007066 | $0.0007415 | $0.0007040 | $0.0007360 | $58.65 | $1,689.25 |
| 2015-10-13 | $0.0007359 | $0.0008549 | $0.0007069 | $0.0007233 | $1.70 | $1,660.13 |
| 2015-10-14 | $0.0007238 | $0.0007242 | $0.0007236 | $0.0007236 | $1.71 | $1,660.83 |
| 2015-10-15 | $0.0006097 | $0.0006143 | $0.0006062 | $0.0006105 | $0.005108 | $1,401.29 |
| 2015-10-16 | $0.0006104 | $0.0006126 | $0.0006094 | $0.0006117 | $0.005118 | $1,404.11 |
| 2015-10-17 | $0.0009358 | $0.0009575 | $0.0009261 | $0.0009488 | $1.44 | $2,177.78 |
| 2015-10-18 | $0.0009472 | $0.0009508 | $0.0007340 | $0.0007353 | $79.29 | $1,687.81 |
| 2015-10-19 | $0.0007352 | $0.0007879 | $0.0007333 | $0.0007878 | $0.5693 | $1,808.14 |
| 2015-10-20 | $0.0007877 | $0.0007976 | $0.0005044 | $0.0005661 | $8.28 | $1,299.38 |
| 2015-10-21 | $0.0005661 | $0.0006229 | $0.0005649 | $0.0006125 | $1.16 | $1,405.93 |
| 2015-10-22 | $0.0006124 | $0.0006309 | $0.0004891 | $0.0004905 | $11.11 | $1,125.88 |
| 2015-10-23 | $0.0004909 | $0.0006262 | $0.0004737 | $0.0004756 | $4.09 | $1,091.67 |
| 2015-10-24 | $0.0004756 | $0.0004816 | $0.0004722 | $0.0004789 | $0.6714 | $1,099.20 |
| 2015-10-25 | $0.0004788 | $0.0004999 | $0.0004785 | $0.0004813 | $7.74 | $1,104.70 |
| 2015-10-26 | $0.0004823 | $0.0005928 | $0.0004788 | $0.0004850 | $0.3363 | $1,113.18 |
| 2015-10-27 | $0.0004850 | $0.0004942 | $0.0004685 | $0.0004692 | $9.16 | $1,076.95 |
| 2015-10-28 | $0.0004695 | $0.0005914 | $0.0004695 | $0.0005914 | $5.15 | $1,357.48 |
| 2015-10-29 | $0.0005910 | $0.0006012 | $0.0005387 | $0.0005837 | $35.75 | $1,339.65 |
| 2015-10-30 | $0.0005837 | $0.0006216 | $0.0005837 | $0.0006120 | $0.1815 | $1,404.64 |