GlideSEC GLIDE
Xếp hạng #?
07:39:22 24/08/2015
GlideSEC (GLIDE)
Không hoạt động
Lịch sử giá GlideSEC (GLIDE) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.02506 | $0.02630 | $0.02358 | $0.02409 | $28.20 | $6,139.83 |
| 2015-03-02 | $0.02415 | $0.02665 | $0.01319 | $0.02664 | $282.39 | $6,791.01 |
| 2015-03-03 | $0.02666 | $0.02715 | $0.02531 | $0.02668 | $227.63 | $6,801.08 |
| 2015-03-04 | $0.02661 | $0.02668 | $0.01266 | $0.02302 | $2.30 | $5,868.50 |
| 2015-03-05 | $0.02305 | $0.02395 | $0.02257 | $0.02334 | $0.2801 | $5,950.71 |
| 2015-03-06 | $0.02342 | $0.02353 | $0.01969 | $0.02075 | $31.96 | $5,289.66 |
| 2015-03-07 | $0.02077 | $0.02084 | $0.01729 | $0.01854 | $360.31 | $4,725.18 |
| 2015-03-08 | $0.01858 | $0.02745 | $0.01275 | $0.02689 | $10.76 | $6,854.49 |
| 2015-03-09 | $0.02700 | $0.02811 | $0.02584 | $0.02687 | $1,220.11 | $6,848.80 |
| 2015-03-10 | $0.02693 | $0.02763 | $0.02617 | $0.02703 | $113.61 | $6,890.61 |
| 2015-03-11 | $0.02704 | $0.1311 | $0.02615 | $0.02671 | $91.60 | $6,809.67 |
| 2015-03-12 | $0.02672 | $0.02709 | $0.02626 | $0.02655 | $91.05 | $6,768.53 |
| 2015-03-14 | $0.02604 | $0.02628 | $0.02518 | $0.02621 | $56.78 | $6,682.55 |
| 2015-03-15 | $0.02604 | $0.02726 | $0.02552 | $0.02591 | $622.08 | $7,045.85 |
| 2015-03-16 | $0.02590 | $0.02977 | $0.02573 | $0.02911 | $1,136.83 | $8,906.15 |
| 2015-03-17 | $0.02912 | $0.02918 | $0.02786 | $0.02841 | $99.44 | $8,692.80 |
| 2015-03-18 | $0.02843 | $0.02843 | $0.02422 | $0.02507 | $52.66 | $7,671.89 |
| 2015-03-19 | $0.02505 | $0.02512 | $0.02443 | $0.02485 | $52.19 | $7,603.78 |
| 2015-03-20 | $0.01872 | $0.01932 | $0.01848 | $0.01932 | $187.36 | $5,909.71 |
| 2015-03-21 | $0.01920 | $0.02319 | $0.01790 | $0.02309 | $0.8081 | $7,064.24 |
| 2015-03-22 | $0.02301 | $0.02330 | $0.02207 | $0.02276 | $90.20 | $6,964.04 |
| 2015-03-23 | $0.02276 | $0.02330 | $0.02088 | $0.02226 | $0.06678 | $6,810.57 |
| 2015-03-24 | $0.02235 | $0.02239 | $0.02023 | $0.02051 | $10.64 | $6,274.06 |
| 2015-03-25 | $0.02050 | $0.02078 | $0.01943 | $0.02001 | $110.18 | $6,121.69 |
| 2015-03-26 | $0.01997 | $0.02056 | $0.01817 | $0.01817 | $18.17 | $5,558.44 |
| 2015-03-27 | $0.01817 | $0.01918 | $0.01795 | $0.01868 | $92.69 | $5,714.29 |
| 2015-03-28 | $0.01868 | $0.02279 | $0.01854 | $0.02124 | $88.47 | $6,497.47 |
| 2015-03-29 | $0.02123 | $0.02246 | $0.01629 | $0.01644 | $72.31 | $5,028.60 |
| 2015-03-30 | $0.01637 | $0.01700 | $0.01627 | $0.01684 | $2.12 | $5,153.34 |
| 2015-03-31 | $0.01681 | $0.01689 | $0.01011 | $0.01479 | $107.37 | $4,525.50 |