Glyph GLYPH
Xếp hạng #?
00:14:11 17/05/2016
Glyph (GLYPH)
Không hoạt động
Lịch sử giá Glyph (GLYPH) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.0004811 | $0.0005342 | $0.0004811 | $0.0005314 | $22.80 | $1,219.65 |
| 2015-11-02 | $0.0005317 | $0.0006147 | $0.0005174 | $0.0005992 | $1.99 | $1,375.25 |
| 2015-11-03 | $0.0006005 | $0.0007254 | $0.0005733 | $0.0006972 | $1.23 | $1,600.23 |
| 2015-11-04 | $0.0006982 | $0.0007529 | $0.0005900 | $0.0006210 | $4.94 | $1,425.41 |
| 2015-11-05 | $0.0006207 | $0.0006634 | $0.0005625 | $0.0005815 | $0.02679 | $1,334.60 |
| 2015-11-06 | $0.0005795 | $0.0007085 | $0.0005310 | $0.0006692 | $1.96 | $1,536.01 |
| 2015-11-07 | $0.0006703 | $0.0006885 | $0.0005721 | $0.0005843 | $0.004505 | $1,341.02 |
| 2015-11-08 | $0.0005836 | $0.0005887 | $0.0005491 | $0.0005524 | $0.006822 | $1,267.97 |
| 2015-11-09 | $0.0005543 | $0.0006313 | $0.0005333 | $0.0006292 | $0.004256 | $1,444.20 |
| 2015-11-10 | $0.0006274 | $0.0006293 | $0.0006159 | $0.0006243 | $0.001326 | $1,432.89 |
| 2015-11-12 | $0.0005575 | $0.0005588 | $0.0004709 | $0.0004896 | $2.21 | $1,123.69 |
| 2015-11-13 | $0.0004884 | $0.0005114 | $0.0004665 | $0.0005077 | $2.57 | $1,165.39 |
| 2015-11-14 | $0.0005085 | $0.0005968 | $0.0004983 | $0.0005058 | $0.05721 | $1,161.01 |
| 2015-11-15 | $0.0005060 | $0.0005087 | $0.0004826 | $0.0004918 | $0.001407 | $1,128.92 |
| 2015-11-18 | $0.0006000 | $0.0006000 | $0.0005754 | $0.0005784 | $1.81 | $1,327.57 |
| 2015-11-19 | $0.0005788 | $0.0005801 | $0.0005650 | $0.0005663 | $0.6335 | $1,299.90 |
| 2015-11-20 | $0.0004762 | $0.0005706 | $0.0004762 | $0.0005670 | $0.01998 | $1,301.42 |
| 2015-11-21 | $0.0005668 | $0.0006533 | $0.0004943 | $0.0006533 | $25.08 | $1,499.49 |
| 2015-11-22 | $0.0006539 | $0.0006823 | $0.0005667 | $0.0005674 | $0.02867 | $1,302.31 |
| 2015-11-23 | $0.0006815 | $0.0006815 | $0.0005623 | $0.0005653 | $3.51 | $1,297.42 |
| 2015-11-24 | $0.0005653 | $0.0005654 | $0.0005567 | $0.0005631 | $3.49 | $1,292.43 |
| 2015-11-25 | $0.0006085 | $0.0006121 | $0.0005925 | $0.0005944 | $0.3176 | $1,364.27 |
| 2015-11-26 | $0.0005941 | $0.0007838 | $0.0005941 | $0.0007813 | $0.003057 | $1,793.32 |
| 2015-11-27 | $0.0007759 | $0.0007999 | $0.0007653 | $0.0007848 | $0.003071 | $1,801.22 |
| 2015-11-29 | $0.0006361 | $0.0006361 | $0.0006332 | $0.0006352 | $4.97 | $1,458.05 |
| 2015-11-30 | $0.0006350 | $0.0006539 | $0.0006334 | $0.0006415 | $3.46 | $1,472.31 |