Globe GLB
Xếp hạng #?
20:04:08 08/01/2015
Globe (GLB)
Không hoạt động
Lịch sử giá Globe (GLB) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.04570 | $0.04624 | $0.02434 | $0.03349 | $182.87 | $42,806.72 |
| 2014-04-02 | $0.03354 | $0.03911 | $0.02637 | $0.02667 | $71.03 | $34,277.71 |
| 2014-04-03 | $0.02662 | $0.04803 | $0.02158 | $0.04670 | $749.83 | $60,364.04 |
| 2014-04-04 | $0.04679 | $0.04691 | $0.02233 | $0.02330 | $49.10 | $30,284.93 |
| 2014-04-05 | $0.02325 | $0.03860 | $0.02312 | $0.03459 | $33.51 | $45,213.62 |
| 2014-04-06 | $0.03244 | $0.04264 | $0.02360 | $0.02399 | $78.65 | $31,543.21 |
| 2014-04-07 | $0.02404 | $0.03213 | $0.02329 | $0.03157 | $516.36 | $41,724.75 |
| 2014-04-08 | $0.03144 | $0.03200 | $0.02345 | $0.02358 | $77.22 | $31,342.54 |
| 2014-04-09 | $0.02359 | $0.04629 | $0.02066 | $0.02222 | $437.99 | $29,687.08 |
| 2014-04-10 | $0.02222 | $0.03174 | $0.01272 | $0.02556 | $583.13 | $34,328.76 |
| 2014-04-11 | $0.02546 | $0.02547 | $0.01353 | $0.01543 | $360.16 | $20,838.97 |
| 2014-04-12 | $0.01543 | $0.01758 | $0.007680 | $0.01684 | $28.68 | $22,859.93 |
| 2014-04-13 | $0.01685 | $0.01703 | $0.008134 | $0.008650 | $24.91 | $11,804.99 |
| 2014-04-14 | $0.008654 | $0.01531 | $0.008514 | $0.009685 | $80.92 | $13,289.27 |
| 2014-04-15 | $0.009676 | $0.01084 | $0.009574 | $0.01036 | $568.32 | $14,293.86 |
| 2014-04-16 | $0.01030 | $0.01084 | $0.009596 | $0.01004 | $12.98 | $13,846.49 |
| 2014-04-17 | $0.01004 | $0.01412 | $0.009337 | $0.009409 | $383.03 | $12,976.29 |
| 2014-04-18 | $0.009428 | $0.01422 | $0.006179 | $0.01415 | $76.59 | $19,513.45 |
| 2014-04-19 | $0.01415 | $0.01462 | $0.01001 | $0.01013 | $20.87 | $13,965.50 |
| 2014-04-20 | $0.01013 | $0.01506 | $0.006330 | $0.006382 | $695.99 | $8,800.71 |
| 2014-04-21 | $0.006376 | $0.03629 | $0.006371 | $0.03570 | $843.87 | $49,227.61 |
| 2014-04-22 | $0.03567 | $0.03578 | $0.01340 | $0.01464 | $185.65 | $20,939.28 |
| 2014-04-23 | $0.01465 | $0.02200 | $0.009794 | $0.009831 | $191.75 | $14,136.00 |
| 2014-04-24 | $0.009821 | $0.01986 | $0.009664 | $0.01902 | $12.28 | $27,486.33 |
| 2014-04-25 | $0.01900 | $0.01901 | $0.009068 | $0.01430 | $151.95 | $20,766.72 |
| 2014-04-26 | $0.01431 | $0.01470 | $0.009160 | $0.009218 | $85.97 | $13,394.28 |
| 2014-04-27 | $0.009191 | $0.01376 | $0.006982 | $0.006982 | $358.89 | $10,145.73 |
| 2014-04-28 | $0.006891 | $0.007165 | $0.006767 | $0.007049 | $0.9108 | $10,242.68 |
| 2014-04-29 | $0.007044 | $0.01122 | $0.005830 | $0.01118 | $332.02 | $16,239.29 |
| 2014-04-30 | $0.01117 | $0.01118 | $0.005117 | $0.005152 | $279.45 | $7,486.83 |