GlobalCoin GLC
Xếp hạng #?
05:09:10 05/08/2018
GlobalCoin (GLC)
Không hoạt động
Lịch sử giá GlobalCoin (GLC) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.001916 | $0.001927 | $0.001886 | $0.001904 | $50.54 | $124,070 |
| 2018-07-02 | $0.001904 | $0.002061 | $0.001884 | $0.002048 | $0.8531 | $133,477 |
| 2018-07-03 | $0.002039 | $0.002060 | $0.002008 | $0.002016 | $6.70 | $131,376 |
| 2018-07-04 | $0.002015 | $0.002074 | $0.001931 | $0.002038 | $25.41 | $132,798 |
| 2018-07-05 | $0.002042 | $0.002063 | $0.002006 | $0.002026 | $4.86 | $132,056 |
| 2018-07-06 | $0.002026 | $0.002044 | $0.002002 | $0.002036 | $4.89 | $132,659 |
| 2018-07-07 | $0.002436 | $0.002580 | $0.002412 | $0.002571 | $67.15 | $167,565 |
| 2018-07-08 | $0.002568 | $0.002573 | $0.002545 | $0.002549 | $2.62 | $166,139 |
| 2018-07-09 | $0.002549 | $0.002568 | $0.002523 | $0.002534 | $1.20 | $165,115 |
| 2018-07-10 | $0.002532 | $0.002537 | $0.002400 | $0.002401 | $1.11 | $156,485 |
| 2018-07-11 | $0.002401 | $0.002444 | $0.002401 | $0.002429 | $1.12 | $158,278 |
| 2018-07-12 | $0.002428 | $0.002557 | $0.002284 | $0.002557 | $372.23 | $166,640 |
| 2018-07-13 | $0.002559 | $0.002587 | $0.002534 | $0.002564 | $1.11 | $167,115 |
| 2018-07-14 | $0.002557 | $0.002579 | $0.002542 | $0.002579 | $1.11 | $168,094 |
| 2018-07-16 | $0.002799 | $0.002970 | $0.002797 | $0.002970 | $45.97 | $193,551 |
| 2018-07-17 | $0.002963 | $0.003258 | $0.002938 | $0.003224 | $1.34 | $210,129 |
| 2018-07-18 | $0.003223 | $0.003381 | $0.003201 | $0.003245 | $18.95 | $211,502 |
| 2018-07-19 | $0.003244 | $0.003303 | $0.003211 | $0.003285 | $18.20 | $214,106 |
| 2018-07-20 | $0.003288 | $0.003364 | $0.003228 | $0.003228 | $17.88 | $210,360 |
| 2018-07-21 | $0.003286 | $0.003345 | $0.003282 | $0.003332 | $1.89 | $217,162 |
| 2018-07-22 | $0.003331 | $0.003396 | $0.003318 | $0.003332 | $1.89 | $217,137 |
| 2018-07-23 | $0.003328 | $0.003458 | $0.003328 | $0.003390 | $191.74 | $220,954 |
| 2018-07-24 | $0.003395 | $0.003653 | $0.003388 | $0.003597 | $15.37 | $234,407 |
| 2018-07-25 | $0.003703 | $0.003757 | $0.003473 | $0.003515 | $2.75 | $229,073 |
| 2018-07-26 | $0.003514 | $0.003566 | $0.003514 | $0.003529 | $1.80 | $230,001 |
| 2018-07-28 | $0.002785 | $0.002785 | $0.002508 | $0.002538 | $62.39 | $165,382 |
| 2018-07-29 | $0.002548 | $0.002565 | $0.002548 | $0.002552 | $62.74 | $166,315 |
| 2018-07-31 | $0.002527 | $0.003222 | $0.002479 | $0.003096 | $49.28 | $201,766 |