glch币今日最新价格 实时

$ 0.0074464 涨幅：-9.73%
更新时间：2024-07-03 02:50:10

24H最高/最低价格

H：¥0.0808 / $0.01111205
L：¥0.077 / $0.01058766

2024年最高价格/最低价格

H：¥0.18 / $0.02 (2024-03-01)
L：¥0.04 / $0.01 (2023-10-07)

历史最高/最低价格

H：¥21.74 / $2.99
L：¥0.0321 / $0.00440959

Glitch Protocol交易平台推荐

欧易OKX 币安Binance
glch走势图加载中...
  • glch币历史价格表
  • glch币概况
2021年 2022年 2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2024-07-01 0.007747 0.007747 0.007259 0.00732 40.2946 -5.51%
2024-06-30 0.00732 0.007747 0.007137 0.007747 207.53 5.83%
2024-06-29 0.007869 0.007869 0.007198 0.00732 722.27 -6.98%
2024-06-28 0.007564 0.008174 0.006954 0.007869 1156.25 4.03%
2024-06-27 0.007015 0.00793 0.006954 0.007564 318.87 7.83%
2024-06-26 0.00732 0.007747 0.006893 0.007015 289.44 -4.17%
2024-06-25 0.007015 0.007991 0.007015 0.00732 615.79 4.35%
2024-06-24 0.007503 0.007564 0.006954 0.007015 502.92 -6.5%
2024-06-23 0.007564 0.008113 0.00671 0.007503 4320.21 -0.81%
2024-06-22 0.007381 0.008601 0.00732 0.007564 3577.6 2.48%
2024-06-21 0.007076 0.008052 0.007076 0.007381 1910.85 4.31%
2024-06-20 0.007015 0.008113 0.006161 0.007076 4477.13 0.87%
2024-06-19 0.008479 0.008479 0.007015 0.007015 274.82 -17.27%
2024-06-18 0.008479 0.008479 0.007015 0.007015 274.82 -17.26618705036%
2024-04-21 0.010813 0.010994 0.010555 0.010702 1691.04 -1.03%
2024-04-20 0.010998 0.011264 0.010447 0.010813 2840.76 -1.68%
2024-04-19 0.011393 0.0117 0.010623 0.010996 2262.23 -3.48%
2024-04-18 0.011616 0.011803 0.01139 0.011396 428.65 -1.89%
2024-04-17 0.011685 0.01188 0.011616 0.011616 129.83 -0.59%
2024-04-16 0.011706 0.012149 0.011566 0.011685 1155.51 -0.18%
2024-04-15 0.011715 0.012489 0.011015 0.011705 4425.89 -0.09%
2024-04-14 0.013001 0.013198 0.011307 0.011715 5583.17 -9.89%
2024-04-13 0.013922 0.013922 0.01287 0.013001 2598.43 -6.62%
2024-04-12 0.014028 0.014268 0.013189 0.013922 5130.38 -0.76%
2024-04-11 0.013068 0.016302 0.013002 0.014028 2.27万 7.35%
2024-04-10 0.012813 0.014508 0.012813 0.013068 5628.7 1.99%
2024-04-09 0.012053 0.012988 0.012053 0.012813 1458.62 6.31%
2024-04-08 0.0124 0.012558 0.010592 0.012053 4059.77 -2.8%
2024-04-07 0.012267 0.012407 0.011926 0.012401 732.1 1.09%
2024-04-06 0.011998 0.012604 0.011889 0.012267 3169.4 2.24%
2024-04-05 0.012552 0.012986 0.011865 0.012001 1609.05 -4.39%
2024-04-04 0.012465 0.012988 0.012447 0.012552 2409.38 0.7%
2024-04-03 0.01303 0.013485 0.012493 0.012493 2858.6 -4.12%
2024-04-02 0.014051 0.01414 0.013052 0.013052 2603.13 -7.11%
2024-04-01 0.013941 0.01463 0.013534 0.014051 6085.49 0.79%
2024-03-31 0.013436 0.01486 0.013148 0.013941 2.37万 3.76%
2024-03-30 0.013662 0.013794 0.011682 0.013436 5834.18 -1.65%
2024-03-29 0.014114 0.014114 0.009975 0.013662 5572.79 -3.2%
2024-03-28 0.014042 0.014493 0.013527 0.013853 5809.32 -1.35%
2024-03-27 0.013398 0.016201 0.013397 0.014042 2.96万 4.81%
2024-03-26 0.013157 0.013907 0.012917 0.013397 4887.8 1.82%
2024-03-25 0.013023 0.013184 0.012857 0.013156 6773.39 1.02%
2024-03-24 0.012713 0.013216 0.012659 0.013024 2206.52 2.45%
2024-03-22 0.013184 0.014103 0.012971 0.013126 9258.9 -0.44%
2024-03-21 0.013389 0.014254 0.010469 0.013197 7580.84 -1.43%
2024-03-20 0.014387 0.015142 0.013182 0.013392 5340.02 -6.92%
2024-03-19 0.013879 0.015522 0.013539 0.014387 5039.35 3.66%
2024-03-18 0.014667 0.014667 0.013093 0.013882 7811.73 -5.35%
2024-03-17 0.015411 0.016082 0.013964 0.014666 8124.75 -4.83%
2024-03-16 0.015805 0.016461 0.015412 0.015412 5269.18 -2.49%
2024-03-15 0.016363 0.017794 0.015805 0.015805 1.15万 -3.41%
2024-03-14 0.017186 0.017215 0.016106 0.016366 1.65万 -4.77%
2024-03-13 0.016563 0.019103 0.015831 0.017186 2.88万 3.76%
2024-03-12 0.015511 0.017885 0.015324 0.01706 2.74万 9.99%
2024-03-11 0.015997 0.01696 0.015103 0.015554 2.39万 -2.77%
2024-03-10 0.015752 0.016692 0.015195 0.015996 1.02万 1.55%
2024-03-09 0.015425 0.016396 0.015004 0.015754 2.3万 2.13%
2024-03-08 0.016971 0.017038 0.014765 0.015757 1.61万 -7.15%
2024-03-07 0.017183 0.018329 0.013585 0.016971 11.55万 -1.23%
2024-03-06 0.019293 0.019743 0.016634 0.016634 5.76万 -13.78%
2024-03-05 0.019613 0.020503 0.018582 0.019168 6.53万 -2.27%
2024-03-04 0.018539 0.023044 0.018539 0.019612 16.39万 5.79%
2024-03-03 0.017729 0.021526 0.017189 0.018784 22.33万 5.95%
2024-03-02 0.021113 0.022248 0.015226 0.017605 63.05万 -16.62%
2024-03-01 0.010521 0.024661 0.010261 0.021052 176.1万 100.1%
2024-02-29 0.007077 0.012001 0.006601 0.01105 31.66万 56.14%
2024-02-28 0.006404 0.007411 0.006276 0.007078 9579.6 10.52%
2024-02-27 0.006205 0.006403 0.006205 0.006403 1432.46 3.19%
2024-02-26 0.006221 0.006592 0.006139 0.006205 7245.34 -0.26%
2024-02-25 0.006169 0.006311 0.006118 0.006263 3387.29 1.52%
2024-02-24 0.006185 0.006346 0.006121 0.006169 3051.36 -0.26%
2024-02-23 0.006031 0.006455 0.00603 0.006186 7298.5 2.57%
2024-02-22 0.006228 0.006317 0.00603 0.006035 3960.29 -3.1%
2024-02-21 0.006488 0.006549 0.006145 0.006228 5682.13 -4.01%
2024-02-20 0.006628 0.006658 0.006079 0.006488 6904.78 -2.11%
2024-02-19 0.006143 0.006893 0.006075 0.006628 1.29万 7.9%
2024-02-18 0.006071 0.006267 0.006068 0.006145 627.3 1.22%
2024-02-17 0.00628 0.006385 0.006074 0.006266 1814.63 -0.22%
2024-02-16 0.006206 0.006532 0.006078 0.006282 6360.41 1.22%
2024-02-15 0.006111 0.006268 0.006035 0.006208 6403.65 1.59%
2024-02-14 0.006289 0.00634 0.006106 0.006111 1.06万 -2.83%
2024-02-13 0.006292 0.006299 0.0061 0.006288 1584.61 -0.06%
2024-02-12 0.006241 0.006316 0.006094 0.006292 3609.05 0.82%
2024-02-11 0.006304 0.006307 0.006144 0.006245 1607.61 -0.94%
2024-02-10 0.006141 0.006427 0.006054 0.006304 3345.11 2.65%
2024-02-09 0.006173 0.006449 0.006105 0.006142 6554.39 -0.5%
2024-02-08 0.005749 0.0064 0.005747 0.006096 2.38万 6.04%
2024-02-07 0.005933 0.005941 0.005743 0.005749 209.1 -3.1%
2024-02-06 0.005825 0.00596 0.005753 0.005936 1188.46 1.91%
2024-02-05 0.00561 0.005874 0.00561 0.005825 209.78 3.83%
2024-02-04 0.005814 0.005939 0.00561 0.00561 1656.02 -3.51%
2024-02-03 0.005821 0.005934 0.005646 0.005814 1574.83 -0.12%
2024-02-02 0.005874 0.005936 0.005784 0.005819 1190.04 -0.94%
2024-02-01 0.005921 0.006067 0.005809 0.005875 921.12 -0.78%
2024-01-31 0.005908 0.005963 0.005854 0.005921 564.74 0.22%
2024-01-30 0.006048 0.006057 0.005825 0.005903 1586.3 -2.4%
2024-01-29 0.005933 0.006137 0.005808 0.006048 3353.08 1.94%
2024-01-28 0.005942 0.00603 0.005879 0.005933 1112.41 -0.15%
2024-01-27 0.005695 0.005946 0.00562 0.005943 4865.64 4.35%
2024-01-26 0.005701 0.00596 0.005672 0.005696 2246.86 -0.09%
2024-01-25 0.005788 0.00591 0.005677 0.005701 1093.95 -1.5%
2024-01-22 0.006072 0.006137 0.006001 0.006082 2624.66 0.16%
2024-01-21 0.006084 0.006143 0.006008 0.006072 932.55 -0.2%
2024-01-20 0.006074 0.006144 0.006012 0.006084 2354.59 0.16%
2024-01-19 0.006137 0.006201 0.006072 0.006074 1553.94 -1.03%
2024-01-18 0.006195 0.006266 0.006084 0.006137 1454.82 -0.94%
2024-01-17 0.006187 0.006275 0.006039 0.006196 2587.29 0.15%
2024-01-16 0.006332 0.006332 0.006018 0.006084 2591.38 -3.92%
2024-01-15 0.006158 0.006332 0.006009 0.006332 3383.86 2.83%
2024-01-14 0.006063 0.006158 0.005959 0.006157 4428.84 1.55%
2024-01-13 0.006185 0.006267 0.006023 0.006064 3320.13 -1.96%
2024-01-12 0.006134 0.00636 0.006058 0.006185 6975.98 0.83%
2024-01-11 0.00615 0.006161 0.006024 0.006134 3418.16 -0.26%
2024-01-10 0.006006 0.006285 0.005874 0.00615 8059.14 2.4%
2024-01-09 0.006204 0.006336 0.006006 0.006006 3677.05 -3.19%
2024-01-08 0.006072 0.006336 0.006072 0.006204 4092.57 2.17%
2024-01-07 0.006402 0.006468 0.006006 0.006204 4020.02 -3.09%
2024-01-06 0.006138 0.00693 0.005874 0.006402 1.6万 4.3%
2024-01-05 0.006138 0.00627 0.005742 0.006138 9313.68 --
2024-01-04 0.006666 0.006996 0.006072 0.006072 1.32万 -8.91%
2024-01-03 0.006534 0.007194 0.006336 0.006666 3.59万 2.02%
2024-01-02 0.00693 0.007128 0.00627 0.006534 3.6万 -5.71%
2024-01-01 0.006138 0.00759 0.006006 0.007062 7.62万 15.05%

回顶部