GlowCoin GLOW
Xếp hạng #?
08:24:23 01/01/2015
GlowCoin (GLOW)
Không hoạt động
Lịch sử giá GlowCoin (GLOW) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.001703 | $0.001747 | $0.001673 | $0.001697 | $7.83 | $2,994.09 |
| 2014-11-02 | $0.001699 | $0.001714 | $0.001438 | $0.001440 | $15.70 | $2,541.21 |
| 2014-11-03 | $0.001439 | $0.001709 | $0.0008461 | $0.0008502 | $74.30 | $1,499.91 |
| 2014-11-04 | $0.0008492 | $0.001648 | $0.0008466 | $0.001259 | $18.73 | $2,221.42 |
| 2014-11-05 | $0.001260 | $0.001287 | $0.0008707 | $0.0009709 | $48.65 | $1,712.91 |
| 2014-11-06 | $0.0009709 | $0.001062 | $0.0009681 | $0.001051 | $15.99 | $1,854.80 |
| 2014-11-07 | $0.001053 | $0.001062 | $0.001029 | $0.001044 | $87.86 | $1,842.47 |
| 2014-11-08 | $0.001044 | $0.001058 | $0.001036 | $0.001040 | $110.95 | $1,834.62 |
| 2014-11-09 | $0.001040 | $0.001335 | $0.001036 | $0.001286 | $9.35 | $2,268.66 |
| 2014-11-10 | $0.001282 | $0.001383 | $0.001255 | $0.001306 | $4.55 | $2,304.49 |
| 2014-11-11 | $0.001302 | $0.001306 | $0.001105 | $0.001121 | $12.98 | $1,978.50 |
| 2014-11-12 | $0.001122 | $0.001223 | $0.0007657 | $0.001187 | $22.10 | $2,094.30 |
| 2014-11-13 | $0.001198 | $0.001294 | $0.0005977 | $0.0006563 | $1.02 | $1,157.93 |
| 2014-11-14 | $0.0006527 | $0.001052 | $0.0006192 | $0.001020 | $16.13 | $1,799.72 |
| 2014-11-15 | $0.001025 | $0.001040 | $0.0005268 | $0.0009286 | $1.52 | $1,638.19 |
| 2014-11-16 | $0.0009251 | $0.001109 | $0.0009248 | $0.001102 | $2.54 | $1,943.42 |
| 2014-11-17 | $0.001103 | $0.001202 | $0.0005805 | $0.001159 | $7.72 | $2,045.09 |
| 2014-11-18 | $0.001160 | $0.001174 | $0.0001727 | $0.0003585 | $269.77 | $632.46 |
| 2014-11-19 | $0.0003573 | $0.0003740 | $0.0001877 | $0.0001903 | $5.37 | $335.69 |
| 2014-11-20 | $0.0001902 | $0.0004081 | $0.0001606 | $0.0003077 | $10.71 | $542.92 |
| 2014-11-21 | $0.0003078 | $0.0003243 | $0.0001514 | $0.0003193 | $4.92 | $563.26 |
| 2014-11-22 | $0.0003200 | $0.0003228 | $0.0002292 | $0.0002294 | $5.92 | $404.71 |
| 2014-11-23 | $0.0002296 | $0.0002325 | $0.0002296 | $0.0002316 | $5.98 | $408.52 |
| 2014-11-24 | $0.0001569 | $0.0001890 | $0.0001561 | $0.0001734 | $3.61 | $305.87 |
| 2014-11-25 | $0.0001734 | $0.0001816 | $0.0001665 | $0.0001727 | $0.8634 | $304.61 |
| 2014-11-26 | $0.0001730 | $0.0001737 | $0.0001686 | $0.0001690 | $0.8449 | $298.08 |
| 2014-11-29 | $0.0001731 | $0.0001996 | $0.0001712 | $0.0001990 | $2.93 | $351.10 |
| 2014-11-30 | $0.0001990 | $0.0003298 | $0.0001979 | $0.0003289 | $4.01 | $580.25 |