Gladius Token GLA
Xếp hạng #?
06:55:05 08/03/2019
Gladius Token (GLA)
Không hoạt động
Lịch sử giá Gladius Token (GLA) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.9833 | $1.07 | $0.9234 | $1.0000 | $24,541.50 | $0 |
| 2018-03-02 | $0.9997 | $1.06 | $0.9354 | $1.04 | $17,013.00 | $0 |
| 2018-03-03 | $1.04 | $1.05 | $0.9989 | $1.04 | $8,620.57 | $0 |
| 2018-03-04 | $1.04 | $1.05 | $0.9487 | $1.01 | $34,012.40 | $0 |
| 2018-03-05 | $1.01 | $1.01 | $0.7752 | $0.9945 | $32,583.00 | $0 |
| 2018-03-06 | $0.9943 | $0.9943 | $0.7378 | $0.8573 | $11,665.60 | $0 |
| 2018-03-07 | $0.8582 | $0.8647 | $0.6505 | $0.8103 | $16,601.50 | $0 |
| 2018-03-08 | $0.8090 | $0.8194 | $0.3548 | $0.7454 | $13,412.70 | $0 |
| 2018-03-09 | $0.7441 | $0.7513 | $0.4135 | $0.7288 | $8,080.97 | $0 |
| 2018-03-10 | $0.7284 | $0.9921 | $0.5808 | $0.7045 | $285,048 | $0 |
| 2018-03-11 | $0.7016 | $1.02 | $0.6122 | $0.8972 | $959,874 | $0 |
| 2018-03-12 | $0.9172 | $0.9261 | $0.7064 | $0.7394 | $528,194 | $0 |
| 2018-03-13 | $0.7416 | $0.7820 | $0.6767 | $0.6841 | $1,217,840 | $0 |
| 2018-03-14 | $0.6849 | $0.6974 | $0.5560 | $0.5705 | $873,442 | $0 |
| 2018-03-15 | $0.5708 | $0.5746 | $0.4882 | $0.5002 | $865,507 | $0 |
| 2018-03-16 | $0.5025 | $0.5331 | $0.4831 | $0.4989 | $803,699 | $0 |
| 2018-03-17 | $0.5030 | $0.5030 | $0.4328 | $0.4376 | $707,496 | $0 |
| 2018-03-18 | $0.4366 | $0.4398 | $0.3393 | $0.3758 | $658,609 | $0 |
| 2018-03-19 | $0.3763 | $0.3964 | $0.3508 | $0.3894 | $591,169 | $0 |
| 2018-03-20 | $0.3932 | $0.4082 | $0.3567 | $0.4012 | $494,825 | $0 |
| 2018-03-21 | $0.4046 | $0.4138 | $0.3864 | $0.4028 | $323,438 | $0 |
| 2018-03-22 | $0.4019 | $0.4145 | $0.3735 | $0.3944 | $502,506 | $0 |
| 2018-03-23 | $0.3946 | $0.4248 | $0.3738 | $0.4238 | $509,451 | $0 |
| 2018-03-24 | $0.4285 | $0.4299 | $0.4003 | $0.4020 | $252,425 | $0 |
| 2018-03-25 | $0.3981 | $0.4207 | $0.3870 | $0.4130 | $243,459 | $0 |
| 2018-03-26 | $0.4100 | $0.4510 | $0.4008 | $0.4481 | $608,302 | $0 |
| 2018-03-27 | $0.4464 | $0.4491 | $0.3852 | $0.3871 | $570,514 | $0 |
| 2018-03-28 | $0.3861 | $0.5600 | $0.3837 | $0.4683 | $491,814 | $0 |
| 2018-03-29 | $0.4694 | $0.4727 | $0.4090 | $0.4279 | $312,247 | $0 |
| 2018-03-30 | $0.4280 | $0.4431 | $0.4002 | $0.4172 | $670,754 | $0 |
| 2018-03-31 | $0.4146 | $0.4388 | $0.4072 | $0.4126 | $578,426 | $0 |