glo币今日最新价格 实时

$ 355.51 涨幅：
更新时间：2024-09-29 19:20:11

24H最高/最低价格

H：¥0 / $
L：¥0 / $

2019年最高价格/最低价格

H：¥0.34 / $0.05 (2019-08-08)
L：¥0.02 / $0 (2019-11-02)

历史最高/最低价格

H：¥5419.97 / $772.24
L：¥3509.3904 / $500.02

Glove交易平台推荐

欧易OKX 币安Binance
glo走势图加载中...
  • glo币历史价格表
  • glo币概况
2019年 2020年 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
2019-12-30 0.00307 0.0032 0.00287 0.00308 15.96万 0.33%
2019-12-29 0.00318 0.00324 0.00302 0.00309 16.26万 -2.83%
2019-12-28 0.00319 0.00327 0.00299 0.00318 16.93万 -0.31%
2019-12-27 0.00295 0.00319 0.00288 0.00317 15.45万 7.46%
2019-12-26 0.00293 0.00309 0.00289 0.00295 15.68万 0.68%
2019-12-25 0.00328 0.00335 0.00289 0.00293 15.54万 -10.67%
2019-12-24 0.00304 0.00349 0.00292 0.00332 16.88万 9.21%
2019-12-23 0.00329 0.0035 0.003 0.00304 15.37万 -7.6%
2019-12-22 0.00311 0.0033 0.003 0.0033 17.18万 6.11%
2019-12-21 0.00311 0.00331 0.00303 0.00314 16.12万 0.96%
2019-12-20 0.00287 0.00313 0.00282 0.00308 16.39万 7.32%
2019-12-19 0.00298 0.00302 0.00285 0.0029 13万 -2.68%
2019-12-18 0.00314 0.00326 0.00291 0.00294 11.4万 -6.37%
2019-12-17 0.00305 0.00325 0.00301 0.00311 12.19万 1.97%
2019-12-16 0.00323 0.00339 0.00301 0.00303 11.72万 -6.19%
2019-12-15 0.00341 0.00342 0.00314 0.00323 12.65万 -5.28%
2019-12-14 0.00356 0.00356 0.00319 0.0034 15.2万 -4.49%
2019-12-13 0.00367 0.00519 0.0035 0.00355 19.97万 -3.27%
2019-12-12 0.00415 0.00416 0.00366 0.00367 26.3万 -11.57%
2019-12-11 0.00422 0.00448 0.0039 0.00414 32.96万 -1.9%
2019-12-10 0.00403 0.00582 0.00387 0.00422 32.97万 4.71%
2019-12-09 0.00341 0.00404 0.00334 0.004 14.57万 17.3%
2019-12-08 0.00329 0.00362 0.0032 0.00343 13.26万 4.26%
2019-12-07 0.00316 0.00329 0.00313 0.00329 12.93万 4.11%
2019-12-06 0.00317 0.00326 0.00308 0.00316 10.95万 -0.32%
2019-12-05 0.00328 0.00331 0.00305 0.00315 6.83万 -3.96%
2019-12-04 0.00314 0.00331 0.00304 0.00328 7.05万 4.46%
2019-12-03 0.00368 0.00374 0.00311 0.00316 6.77万 -14.13%
2019-12-02 0.00355 0.0038 0.00345 0.00368 7.64万 3.66%
2019-12-01 0.00374 0.00375 0.0035 0.00355 6.43万 -5.08%
2019-11-30 0.00368 0.00385 0.00362 0.00373 13.81万 1.36%
2019-11-29 0.00368 0.0038 0.00357 0.00364 28.69万 -1.09%
2019-11-28 0.00426 0.0043 0.00368 0.00368 33.6万 -13.62%
2019-11-27 0.0047 0.00489 0.00415 0.00424 41.94万 -9.79%
2019-11-26 0.00579 0.00582 0.00435 0.00464 9.53万 -19.86%
2019-11-25 0.00643 0.00643 0.00523 0.0058 35.88万 -9.8%
2019-11-24 0.00668 0.0067 0.0062 0.0064 47.46万 -4.19%
2019-11-23 0.00759 0.0076 0.00578 0.00668 60.71万 -11.99%
2019-11-22 0.00785 0.008 0.00762 0.00762 120.35万 -2.93%
2019-11-21 0.00819 0.00827 0.00776 0.00787 127.98万 -3.91%
2019-11-20 0.00826 0.00826 0.0075 0.00818 100.35万 -0.97%
2019-11-19 0.00847 0.0085 0.00819 0.00825 46.06万 -2.6%
2019-11-18 0.00841 0.0087 0.00801 0.00844 36.02万 0.36%
2019-11-17 0.0035 0.009 0.0035 0.00847 103.04万 142%
2019-11-16 0.00859 0.00907 0.0035 0.0035 104.75万 -59.25%
2019-11-15 0.00873 0.00879 0.00803 0.0086 1.0亿 -1.49%
2019-11-14 0.00907 0.00917 0.00867 0.0087 117.44万 -4.08%
2019-11-13 0.00927 0.00931 0.0088 0.00909 247.67万 -1.94%
2019-11-12 0.00954 0.00954 0.00888 0.0093 706.47万 -2.52%
2019-11-11 0.00947 0.00968 0.0089 0.00954 462.38万 0.74%
2019-11-10 0.00961 0.00969 0.009 0.00946 190.14万 -1.56%
2019-11-09 0.00966 0.00988 0.00919 0.00969 557.37万 0.31%
2019-11-08 0.00952 0.01014 0.00921 0.00963 100.78万 1.16%
2019-11-07 0.00981 0.00981 0.00936 0.00959 257.02万 -2.24%
2019-11-06 0.00981 0.01023 0.00979 0.00985 179.99万 0.41%
2019-11-05 0.00522 0.00984 0.00504 0.00979 260.54万 87.55%
2019-11-04 0.00345 0.00562 0.00325 0.00522 205.96万 51.3%
2019-11-03 0.00344 0.00446 0.00301 0.00351 179.78万 2.03%
2019-11-02 0.00996 0.00998 0.00236 0.00343 203.31万 -65.56%
2019-11-01 0.01102 0.01124 0.0096 0.00996 235.8万 -9.62%
2019-10-31 0.01073 0.01126 0.01073 0.01099 114.29万 2.42%
2019-10-30 0.01206 0.01213 0.00967304 0.01104 88.83万 -8.46%
2019-10-29 0.01193 0.01391 0.011056783 0.01209 105.94万 1.34%
2019-10-28 0.0111 0.01255 0.0111 0.01174 196.28万 5.77%
2019-10-27 0.01095 0.01122 0.01078 0.01113 195.3万 1.64%
2019-10-26 0.01107 0.01195 0.01078 0.01114 199.39万 0.63%
2019-10-25 0.01089 0.01114 0.01061 0.01109 187.47万 1.84%
2019-10-24 0.01113 0.01126 0.01061 0.01072 196.38万 -3.68%
2019-10-23 0.01107 0.01126 0.01102 0.01114 174.59万 0.63%
2019-10-22 0.01202 0.01213 0.01095 0.01117 131.96万 -7.07%
2019-10-21 0.0121 0.01252 0.01163 0.01201 104.53万 -0.74%
2019-10-20 0.01264 0.01337 0.01167 0.01206 102.86万 -4.59%
2019-10-19 0.01116 0.01336 0.01107 0.01266 108.48万 13.44%
2019-10-18 0.01107 0.01116 0.01089 0.01116 97.87万 0.81%
2019-10-17 0.01108 0.01112 0.01104 0.01107 99.96万 -0.09%
2019-10-16 0.01112 0.01147 0.01098 0.0111 94.06万 -0.18%
2019-10-15 0.01241 0.01261 0.01114 0.01146 94.17万 -7.66%
2019-10-14 0.01298 0.01301 0.01205 0.0124 97.45万 -4.47%
2019-10-13 0.0135 0.01394 0.01232 0.01295 102.57万 -4.07%
2019-10-12 0.01341 0.01439 0.01261 0.0135 108.07万 0.67%
2019-10-11 0.01504 0.01535 0.01273 0.01347 108.58万 -10.44%
2019-10-10 0.01413 0.01673 0.01379 0.01507 123.35万 6.65%
2019-10-09 0.01313 0.01403 0.01308 0.01392 112.15万 6.02%
2019-10-08 0.01508 0.01526 0.01308 0.0131 107.99万 -13.13%
2019-10-07 0.01604 0.01632 0.0146 0.01506 120.17万 -6.11%
2019-10-06 0.01662 0.01666 0.01594 0.01605 131.32万 -3.43%
2019-10-05 0.01863 0.01867 0.01636 0.01666 130.46万 -10.57%
2019-10-04 0.02083 0.02109 0.01861 0.01863 140.57万 -10.56%
2019-10-03 0.02214 0.02219 0.02065 0.0209 183.59万 -5.6%
2019-10-02 0.02338 0.02338 0.02191 0.02214 223.23万 -5.3%
2019-10-01 0.024909192 0.02496843 0.02321 0.02335 211.2万 -6.26%
2019-09-30 0.025183728 0.0252447 0.02451635 0.02489823 147.97万 -1.13%
2019-09-29 0.02489 0.025453377 0.02484 0.025203702 251.98万 1.26%
2019-09-28 0.02517 0.02569 0.02483 0.02488 236.79万 -1.15%
2019-09-27 0.0258 0.02594 0.02508 0.02517 246.27万 -2.44%
2019-09-26 0.02905 0.0296 0.02575 0.02582 249.08万 -11.12%
2019-09-25 0.03018 0.03162 0.02901 0.02908 289.4万 -3.64%
2019-09-24 0.03007 0.03097 0.02959 0.03028 294.8万 0.7%
2019-09-23 0.0288 0.03028 0.02757 0.03006 302.43万 4.38%
2019-09-22 0.02812 0.02915 0.02812 0.02866 271.51万 1.92%
2019-09-21 0.02596 0.02828 0.02595 0.02812 254.08万 8.32%
2019-09-20 0.02608 0.02755 0.02562 0.02595 224.23万 -0.5%
2019-09-19 0.02473 0.02734 0.02399 0.02659 188.62万 7.52%
2019-09-18 0.02581 0.02656 0.0243 0.02523 119.98万 -2.25%
2019-09-17 0.02686 0.02765 0.02542 0.02576 123.08万 -4.1%
2019-09-16 0.02957 0.03013 0.02678 0.02725 123.11万 -7.85%
2019-09-15 0.03142 0.03187 0.0294 0.02961 140.89万 -5.76%
2019-09-14 0.03083 0.03244 0.03051 0.03151 149.59万 2.21%
2019-09-13 0.03248464 0.03248464 0.030329856 0.03082 148.42万 -5.12%
2019-09-12 0.032276762 0.03394234 0.029744766 0.03249462 157.75万 0.67%
2019-09-11 0.032672784 0.032713132 0.03113803 0.031808514 148.99万 -2.65%
2019-09-10 0.02831 0.03471184 0.02831 0.032654452 160.02万 15.35%
2019-09-09 0.03262 0.0334 0.02794 0.02839 136.36万 -12.97%
2019-09-08 0.0325101 0.034819869 0.03018 0.03264 159.71万 0.4%
2019-09-07 0.03708 0.0374 0.031830168 0.03231012 169.38万 -12.86%
2019-09-06 0.03446 0.03747 0.03446 0.03708 184.6万 7.6%
2019-09-05 0.03452 0.03562 0.03212 0.03437 168.79万 -0.43%
2019-09-04 0.0336 0.03497 0.03231 0.03442 169.2万 2.44%
2019-09-03 0.03167 0.03527 0.03015 0.03295 167.84万 4.04%
2019-09-02 0.03277 0.03297 0.02879 0.03157 150.79万 -3.66%
2019-09-01 0.03174 0.03294 0.02968 0.03281 156.52万 3.37%
2019-08-31 0.0321 0.03298 0.03041 0.03233 156.23万 0.72%
2019-08-30 0.02843 0.03346 0.02843 0.0321 162.51万 12.91%
2019-08-29 0.02426 0.02843 0.02321 0.02843 148.19万 17.19%
2019-08-28 0.02279 0.02557 0.02077 0.02426 119.58万 6.45%
2019-08-27 0.02535 0.02535 0.02279 0.02279 106.75万 -10.1%
2019-08-26 0.02526 0.02573 0.02454 0.02535 127.6万 0.36%
2019-08-25 0.02519 0.02646 0.025 0.02526 121.81万 0.28%
2019-08-24 0.02662 0.027 0.02502 0.02519 124.24万 -5.37%
2019-08-23 0.02838 0.02845 0.02603 0.02662 124.61万 -6.2%
2019-08-22 0.02787 0.02876 0.02659 0.02838 228.75万 1.83%
2019-08-21 0.02781 0.02787 0.02591 0.02787 297.93万 0.22%
2019-08-20 0.02768 0.02781 0.02615 0.02781 304.08万 0.47%
2019-08-19 0.02784 0.02785 0.02521 0.02768 272.3万 -0.57%
2019-08-18 0.02746 0.02786 0.02582 0.02784 266.95万 1.38%
2019-08-17 0.03069 0.03102 0.02683 0.02746 263.66万 -10.52%
2019-08-16 0.03563 0.03563 0.02968 0.03069 319.23万 -13.86%
2019-08-15 0.03706 0.03885 0.03536 0.03563 374.18万 -3.86%
2019-08-14 0.03527 0.03706 0.03414 0.03706 410.32万 5.08%
2019-08-13 0.03626 0.03626 0.03524 0.03527 392.66万 -2.73%
2019-08-12 0.03734 0.03965 0.03621 0.03626 412.98万 -2.89%
2019-08-11 0.04065 0.04078 0.03726 0.03734 419.91万 -8.14%
2019-08-10 0.04128 0.04384 0.03691 0.04065 441.68万 -1.53%
2019-08-09 0.04698 0.04698 0.04038 0.04128 481.86万 -12.13%
2019-08-08 0 0.04897 0.04064 0.04698 1215.13万 --

回顶部