Glyph GLYPH
Xếp hạng #?
00:14:11 17/05/2016
Glyph (GLYPH)
Không hoạt động
Lịch sử giá Glyph (GLYPH) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.0006414 | $0.0007400 | $0.0006065 | $0.0007321 | $8.37 | $1,680.44 |
| 2015-12-02 | $0.0007313 | $0.0007313 | $0.0005671 | $0.0007069 | $0.07420 | $1,622.53 |
| 2015-12-03 | $0.0007076 | $0.0007368 | $0.0005790 | $0.0005886 | $2.31 | $1,351.08 |
| 2015-12-04 | $0.0005885 | $0.0005925 | $0.0005799 | $0.0005911 | $0.0008275 | $1,356.63 |
| 2015-12-05 | $0.0006105 | $0.0006315 | $0.0006061 | $0.0006300 | $0.4725 | $1,445.94 |
| 2015-12-06 | $0.0006301 | $0.0009076 | $0.0006271 | $0.0006345 | $14.47 | $1,456.24 |
| 2015-12-07 | $0.0006298 | $0.0009824 | $0.0006244 | $0.0009773 | $2.80 | $2,243.26 |
| 2015-12-08 | $0.0009770 | $0.0009817 | $0.0009632 | $0.0009744 | $2.79 | $2,236.42 |
| 2015-12-09 | $0.0007137 | $0.0007193 | $0.0006907 | $0.0007093 | $0.5324 | $1,628.11 |
| 2015-12-10 | $0.0007099 | $0.001212 | $0.0007004 | $0.001201 | $9.08 | $2,756.89 |
| 2015-12-11 | $0.001201 | $0.001223 | $0.001200 | $0.001214 | $9.18 | $2,787.08 |
| 2015-12-13 | $0.0008464 | $0.001121 | $0.0006584 | $0.0006603 | $27.75 | $1,515.52 |
| 2015-12-14 | $0.0006593 | $0.001262 | $0.0006543 | $0.001262 | $13.82 | $2,896.56 |
| 2015-12-15 | $0.001261 | $0.001329 | $0.0007191 | $0.001327 | $10.86 | $3,046.60 |
| 2015-12-16 | $0.001331 | $0.001331 | $0.001269 | $0.001300 | $0.5225 | $2,984.90 |
| 2015-12-17 | $0.001301 | $0.001309 | $0.0007742 | $0.0007803 | $0.9564 | $1,791.00 |
| 2015-12-18 | $0.0007799 | $0.001327 | $0.0007779 | $0.001326 | $0.5254 | $3,043.73 |
| 2015-12-19 | $0.001326 | $0.001332 | $0.001322 | $0.001329 | $0.5266 | $3,050.71 |
| 2015-12-20 | $0.001312 | $0.001316 | $0.0007559 | $0.0007609 | $0.1823 | $1,746.39 |
| 2015-12-21 | $0.0007614 | $0.001209 | $0.0007350 | $0.001175 | $1.92 | $2,697.70 |
| 2015-12-22 | $0.001176 | $0.001189 | $0.0007495 | $0.001176 | $2.65 | $2,699.90 |
| 2015-12-23 | $0.001174 | $0.001196 | $0.0007562 | $0.0007649 | $0.4879 | $1,755.55 |
| 2015-12-24 | $0.0007654 | $0.001228 | $0.0004529 | $0.001206 | $34.83 | $2,767.70 |
| 2015-12-25 | $0.001206 | $0.001214 | $0.0006014 | $0.001211 | $13.33 | $2,779.98 |
| 2015-12-26 | $0.001212 | $0.001227 | $0.0005722 | $0.0005892 | $0.2013 | $1,352.36 |
| 2015-12-27 | $0.0005884 | $0.001501 | $0.0005765 | $0.001496 | $1.44 | $3,433.38 |
| 2015-12-28 | $0.001496 | $0.001518 | $0.0006261 | $0.001212 | $12.49 | $2,781.47 |
| 2015-12-29 | $0.001212 | $0.001218 | $0.001210 | $0.001210 | $12.45 | $2,777.39 |
| 2015-12-30 | $0.0006404 | $0.001221 | $0.0006393 | $0.001219 | $0.1362 | $2,798.90 |
| 2015-12-31 | $0.001220 | $0.001238 | $0.001198 | $0.001230 | $0.1231 | $2,823.00 |