Globe GLB
Xếp hạng #?
20:04:08 08/01/2015
Globe (GLB)
Không hoạt động
Lịch sử giá Globe (GLB) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.005152 | $0.01130 | $0.005152 | $0.01097 | $62.35 | $15,943.59 |
| 2014-05-02 | $0.01098 | $0.01139 | $0.005840 | $0.01137 | $13.10 | $16,519.59 |
| 2014-05-03 | $0.01134 | $0.01134 | $0.005770 | $0.01116 | $78.27 | $16,214.30 |
| 2014-05-04 | $0.01118 | $0.01121 | $0.006062 | $0.006114 | $75.10 | $8,884.12 |
| 2014-05-05 | $0.006091 | $0.009639 | $0.005094 | $0.008446 | $14.81 | $12,272.28 |
| 2014-05-06 | $0.008453 | $0.008453 | $0.005016 | $0.005095 | $11.29 | $7,403.61 |
| 2014-05-07 | $0.005079 | $0.007812 | $0.005077 | $0.006593 | $48.47 | $10,153.04 |
| 2014-05-08 | $0.006582 | $0.006613 | $0.004039 | $0.004248 | $150.14 | $6,572.46 |
| 2014-05-09 | $0.004248 | $0.005416 | $0.004247 | $0.005266 | $69.98 | $8,187.22 |
| 2014-05-10 | $0.005259 | $0.01354 | $0.004344 | $0.006143 | $587.13 | $9,596.62 |
| 2014-05-11 | $0.006139 | $0.007590 | $0.004383 | $0.004394 | $91.56 | $6,894.33 |
| 2014-05-12 | $0.004393 | $0.005833 | $0.004203 | $0.005814 | $59.65 | $9,167.08 |
| 2014-05-13 | $0.005823 | $0.006986 | $0.004238 | $0.006832 | $185.02 | $10,820.82 |
| 2014-05-14 | $0.006830 | $0.006877 | $0.004541 | $0.004592 | $11.02 | $7,306.84 |
| 2014-05-15 | $0.004591 | $0.006156 | $0.004512 | $0.004561 | $48.63 | $7,291.83 |
| 2014-05-16 | $0.004562 | $0.005105 | $0.004098 | $0.004490 | $191.71 | $7,210.24 |
| 2014-05-17 | $0.004485 | $0.006779 | $0.004477 | $0.006505 | $137.92 | $10,493.36 |
| 2014-05-18 | $0.006509 | $0.006522 | $0.004495 | $0.004501 | $23.24 | $7,293.00 |
| 2014-05-19 | $0.004503 | $0.006206 | $0.004463 | $0.006200 | $24.93 | $10,091.35 |
| 2014-05-20 | $0.006204 | $0.006210 | $0.004169 | $0.004480 | $40.10 | $7,324.62 |
| 2014-05-21 | $0.004478 | $0.005721 | $0.004458 | $0.005407 | $52.60 | $8,879.57 |
| 2014-05-22 | $0.005409 | $0.006040 | $0.005392 | $0.006025 | $53.62 | $9,941.16 |
| 2014-05-23 | $0.006033 | $0.006132 | $0.004228 | $0.004229 | $90.80 | $6,980.47 |
| 2014-05-24 | $0.004236 | $0.004417 | $0.004149 | $0.004416 | $70.84 | $7,289.13 |
| 2014-05-25 | $0.004417 | $0.005119 | $0.004417 | $0.005067 | $75.45 | $8,363.48 |
| 2014-05-26 | $0.005076 | $0.005884 | $0.004780 | $0.004825 | $81.86 | $7,963.34 |
| 2014-05-27 | $0.004818 | $0.005743 | $0.004615 | $0.004753 | $71.68 | $7,844.24 |
| 2014-05-28 | $0.004758 | $0.005944 | $0.004693 | $0.005944 | $70.57 | $9,809.91 |
| 2014-05-29 | $0.005944 | $0.005944 | $0.004731 | $0.004750 | $66.33 | $7,839.70 |
| 2014-05-30 | $0.004750 | $0.006679 | $0.004750 | $0.006646 | $104.72 | $10,968.18 |
| 2014-05-31 | $0.006649 | $0.006775 | $0.006288 | $0.006497 | $69.80 | $10,722.34 |