glm币今日最新价格 实时

$ 0.35758 涨幅：-1.28%
更新时间：2024-06-28 23:50:07

24H最高/最低价格

H：¥3.1671 / $0.436076
L：¥2.8819 / $0.396804

今年最高/最低价格

H：¥5.85 / $0.81
L：¥1.44 / $0.2

历史最高/最低价格

H：¥9.59 / $1.32
L：¥0.0664 / $0.00913753

Golem交易平台推荐

欧易OKX 币安Binance
glm走势图加载中...
  • glm币历史价格表
  • glm币概况
2016年 2017年 2018年 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
2024-06-27 0.3778 0.3795 0.3612 0.3628 554.98万 -3.97%
2024-06-26 0.3478 0.378 0.343 0.3773 1055.49万 8.48%
2024-06-25 0.3661 0.3703 0.3406 0.3477 854.62万 -5.03%
2024-06-24 0.3791 0.3886 0.3657 0.3662 664.03万 -3.4%
2024-06-23 0.3715 0.3811 0.3612 0.3786 881.74万 1.91%
2024-06-22 0.3697 0.3813 0.3648 0.3713 1118.18万 0.43%
2024-06-21 0.37 0.3936 0.3688 0.3698 889.47万 -0.05%
2024-06-20 0.3634 0.3808 0.3579 0.3699 1171.39万 1.79%
2024-06-19 0.383 0.417 0.3546 0.3635 5307.8万 -5.09%
2024-06-18 0.383 0.417 0.3546 0.3635 5307.8万 -5.0913838120104%
2024-06-17 0.47 0.4735 0.4254 0.462 930.79万 -1.7%
2024-06-16 0.4277 0.4732 0.4058 0.47 1623.76万 9.89%
2024-06-15 0.431 0.4546 0.4277 0.432 1662.8万 0.23%
2024-06-14 0.4672 0.4706 0.4302 0.4309 1070.6万 -7.77%
2024-06-13 0.4204 0.481 0.4153 0.4671 2454.21万 11.11%
2024-06-12 0.4728 0.4728 0.4281 0.4421 632.48万 -6.49%
2024-06-11 0.4614 0.4749 0.4326 0.4749 326.83万 2.93%
2024-06-10 0.44 0.4684 0.4286 0.4614 444.54万 4.86%
2024-06-09 0.5288 0.5288 0.4366 0.4405 1090.46万 -16.7%
2024-06-08 0.5255 0.5281 0.5109 0.5277 696.98万 0.42%
2024-06-07 0.5385 0.546 0.5214 0.5265 1267.37万 -2.23%
2024-06-06 0.4952 0.5471 0.4733 0.538 2909.08万 8.64%
2024-06-05 0.5222 0.5222 0.461 0.4944 615.24万 -5.32%
2024-06-04 0.5237 0.5241 0.5056 0.5218 561.86万 -0.36%
2024-06-03 0.5253 0.5283 0.5148 0.5232 308.14万 -0.4%
2024-06-02 0.5314 0.5412 0.5248 0.5261 419.72万 -1%
2024-06-01 0.5496 0.555 0.5306 0.5327 631.15万 -3.07%
2024-05-31 0.5473 0.5641 0.5342 0.5491 1338.04万 0.33%
2024-05-30 0.5456 0.5663 0.5425 0.5491 1511.64万 0.64%
2024-05-29 0.5594 0.5594 0.5327 0.5456 979.37万 -2.47%
2024-05-28 0.5498 0.5594 0.5413 0.5594 905.15万 1.75%
2024-05-27 0.5574 0.5594 0.5453 0.5483 654.61万 -1.63%
2024-05-26 0.5461 0.5634 0.5434 0.5574 771.11万 2.07%
2024-05-25 0.555 0.5621 0.5348 0.5461 1520.99万 -1.6%
2024-05-24 0.5854 0.5931 0.5454 0.5544 1833.26万 -5.3%
2024-05-23 0.5903 0.601 0.5674 0.5859 2004.75万 -0.75%
2024-05-22 0.5653 0.6098 0.5647 0.5903 6172.35万 4.42%
2024-05-21 0.5206 0.55 0.5104 0.5341 5301.96万 2.59%
2024-05-20 0.572 0.5754 0.5401 0.5458 967.14万 -4.58%
2024-05-19 0.5758 0.5815 0.5679 0.5707 1238.11万 -0.89%
2024-05-18 0.5611 0.5783 0.5574 0.5776 1473.31万 2.94%
2024-05-17 0.5653 0.5917 0.5566 0.5635 2972.48万 -0.32%
2024-05-16 0.546 0.569 0.5292 0.5645 2898.87万 3.39%
2024-05-15 0.5835 0.5889 0.5408 0.546 2536.99万 -6.43%
2024-05-14 0.5703 0.5956 0.5415 0.5879 3979.51万 3.09%
2024-05-13 0.595 0.601 0.5685 0.5709 2683.65万 -4.05%
2024-05-12 0.5849 0.599 0.5585 0.5613 5649.44万 -4.03%
2024-05-11 0.5997 0.6818 0.5955 0.6264 1.5亿 4.45%
2024-05-10 0.5884 0.6207 0.5784 0.5985 5377.59万 1.72%
2024-05-09 0.6236 0.6316 0.5911 0.5884 4347.12万 -5.64%
2024-05-08 0.6437 0.6495 0.6166 0.6229 8468.38万 -3.23%
2024-05-07 0.6766 0.6893 0.6381 0.6437 1.5亿 -4.86%
2024-05-06 0.6105 0.7193 0.602 0.6764 3.6亿 10.79%
2024-05-05 0.4859 0.6281 0.4831 0.6105 2.0亿 25.64%
2024-05-04 0.476 0.505 0.4639 0.4857 3903.55万 2.04%
2024-05-03 0.4778 0.5138 0.4655 0.4766 4307.04万 -0.25%
2024-05-02 0.5402 0.549 0.4725 0.4778 5613.79万 -11.55%
2024-05-01 0.6 0.6022 0.5376 0.541 1.1亿 -9.83%
2024-04-30 0.5926 0.6372 0.5674 0.6013 2.8亿 1.47%
2024-04-29 0.6259 0.6553 0.5057 0.5926 5.2亿 -5.32%
2024-04-28 0.4038 0.6472 0.3808 0.6366 5.2亿 57.65%
2024-04-27 0.4155 0.4243 0.3833 0.4055 360.38万 -2.41%
2024-04-26 0.3967 0.4357 0.3805 0.4155 620.8万 4.74%
2024-04-25 0.4189 0.455 0.3955 0.3955 619.34万 -5.59%
2024-04-24 0.4281 0.4652 0.4164 0.4191 642.8万 -2.1%
2024-04-23 0.4319 0.4691 0.3948 0.4281 1593.75万 -0.88%
2024-04-22 0.4105 0.4254 0.4041 0.4095 756.45万 -0.24%
2024-04-21 0.4043 0.43 0.3653 0.43 905.4万 6.36%
2024-04-20 0.3686 0.4034 0.3382 0.4017 707.87万 8.98%
2024-04-19 0.3427 0.3943 0.339 0.3676 692.87万 7.27%
2024-04-18 0.3498 0.3879 0.3426 0.3428 575.96万 -2%
2024-04-17 0.3776 0.4026 0.3491 0.3498 844.35万 -7.36%
2024-04-16 0.37 0.4366 0.3581 0.3771 1323.49万 1.92%
2024-04-15 0.4074 0.4074 0.3113 0.3685 2018.14万 -9.55%
2024-04-14 0.5172 0.5186 0.3835 0.4071 2217.72万 -21.29%
2024-04-13 0.5478 0.5598 0.5177 0.5177 1236.77万 -5.49%
2024-04-12 0.5584 0.5726 0.544 0.5457 889.37万 -2.27%
2024-04-11 0.6022 0.6088 0.5499 0.5579 1691.74万 -7.36%
2024-04-10 0.6134 0.6543 0.5958 0.6022 3558.83万 -1.83%
2024-04-09 0.5956 0.6236 0.5926 0.6118 2088.71万 2.72%
2024-04-08 0.5664 0.6003 0.5664 0.5956 1389.56万 5.16%
2024-04-07 0.5838 0.5868 0.5622 0.5656 750.64万 -3.12%
2024-04-06 0.5759 0.6243 0.5576 0.583 3312.66万 1.23%
2024-04-05 0.5686 0.5781 0.5391 0.5759 1466.35万 1.28%
2024-04-04 0.5886 0.6052 0.5542 0.5675 1942.39万 -3.58%
2024-04-03 0.6045 0.6633 0.5769 0.5897 7790.81万 -2.45%
2024-04-02 0.6582 0.6656 0.6037 0.605 2805.55万 -8.08%
2024-04-01 0.66 0.6875 0.6436 0.6582 6551.5万 -0.27%
2024-03-31 0.7015 0.7085 0.6584 0.6594 9357.89万 -6%
2024-03-30 0.6446 0.7749 0.6368 0.7144 4.1亿 10.83%
2024-03-29 0.6011 0.6943 0.5978 0.6455 1.3亿 7.39%
2024-03-28 0.5788 0.6382 0.5711 0.6017 7900.95万 3.96%
2024-03-27 0.556 0.5998 0.5368 0.5778 2417.5万 3.92%
2024-03-26 0.5362 0.5575 0.5307 0.5559 1636.8万 3.67%
2024-03-25 0.5309 0.5457 0.5212 0.5362 1715.48万 1%
2024-03-24 0.4596 0.5417 0.4558 0.5305 4983.56万 15.43%
2024-03-23 0.5007 0.5164 0.4672 0.4779 1307.58万 -4.55%
2024-03-22 0.4888 0.5394 0.4406 0.5177 1820.75万 5.91%
2024-03-21 0.5065 0.5132 0.4304 0.4892 2089.06万 -3.42%
2024-03-20 0.554 0.5599 0.4705 0.507 2670.49万 -8.48%
2024-03-19 0.5977 0.6122 0.5503 0.5564 3147.31万 -6.91%
2024-03-18 0.5809 0.5985 0.5036 0.5978 8870.98万 2.91%
2024-03-17 0.5936 0.6112 0.5499 0.5816 2760.71万 -2.02%
2024-03-16 0.6459 0.6924 0.5715 0.5938 5393.84万 -8.07%
2024-03-15 0.6739 0.7018 0.6315 0.6448 4797.76万 -4.32%
2024-03-14 0.6972 0.7037 0.6222 0.6725 3737.67万 -3.54%
2024-03-13 0.6679 0.7059 0.6226 0.6972 7635.75万 4.39%
2024-03-12 0.6809 0.6936 0.6127 0.6673 3654.77万 -2%
2024-03-11 0.7452 0.7758 0.6757 0.6804 9407.91万 -8.7%
2024-03-10 0.7049 0.7835 0.6814 0.7369 1.7亿 4.54%
2024-03-09 0.6598 0.7277 0.6499 0.7117 1.4亿 7.87%
2024-03-08 0.6474 0.7229 0.6103 0.6595 1.1亿 1.87%
2024-03-07 0.651 0.6747 0.5304 0.6474 1.7亿 -0.55%
2024-03-06 0.7153 0.7242 0.6133 0.6498 1.5亿 -9.16%
2024-03-05 0.7754 0.798 0.6471 0.7147 3.8亿 -7.83%
2024-03-04 0.422 0.805 0.422 0.7712 8.1亿 82.75%
2024-03-03 0.404 0.4318 0.4034 0.4214 3312.27万 4.31%
2024-03-02 0.4044 0.4076 0.3892 0.3982 2068.13万 -1.53%
2024-03-01 0.4179 0.4424 0.3788 0.4045 4636.22万 -3.21%
2024-02-29 0.4075 0.4182 0.3972 0.4156 2567.81万 1.99%
2024-02-28 0.4347 0.4437 0.4019 0.4062 4096.71万 -6.56%
2024-02-27 0.4096 0.4548 0.4041 0.4326 1.5亿 5.62%
2024-02-26 0.3388 0.4289 0.3376 0.4069 1.6亿 20.1%
2024-02-25 0.3654 0.368 0.3355 0.3374 2216.71万 -7.66%
2024-02-24 0.3973 0.4088 0.3612 0.3658 5232.85万 -7.93%
2024-02-23 0.3903 0.4142 0.3471 0.3967 1.6亿 1.64%
2024-02-22 0.3408 0.4468 0.3359 0.3943 3.5亿 15.7%
2024-02-21 0.2475 0.3855 0.2443 0.337 3.4亿 36.16%
2024-02-20 0.254 0.2618 0.2396 0.2479 1193.66万 -2.4%
2024-02-19 0.2423 0.2675 0.2279 0.254 2732.13万 4.83%
2024-02-18 0.2302 0.2607 0.2229 0.243 2219.86万 5.56%
2024-02-17 0.23 0.2341 0.2289 0.2296 252.89万 -0.17%
2024-02-16 0.2264 0.2312 0.2254 0.2294 271.61万 1.33%
2024-02-15 0.2196 0.2269 0.2191 0.2259 144.79万 2.87%
2024-02-14 0.2225 0.2271 0.2191 0.2196 166.15万 -1.3%
2024-02-13 0.2247 0.2256 0.2194 0.2228 140.64万 -0.85%
2024-02-12 0.2213 0.2291 0.217 0.2248 440.16万 1.58%
2024-02-11 0.2177 0.2211 0.2152 0.221 133.11万 1.52%
2024-02-10 0.2158 0.22 0.2127 0.2177 117.99万 0.88%
2024-02-09 0.208 0.2163 0.2078 0.2158 63.9万 3.75%
2024-02-08 0.2127 0.2141 0.2071 0.208 77.82万 -2.21%
2024-02-07 0.2122 0.2138 0.2095 0.2125 63.28万 0.14%
2024-02-06 0.2108 0.2158 0.2084 0.2123 83.35万 0.71%
2024-02-05 0.2109 0.212 0.2079 0.2106 85.53万 -0.14%
2024-02-04 0.2135 0.2149 0.2087 0.2109 164.13万 -1.22%
2024-02-03 0.2129 0.2152 0.2119 0.2135 57.24万 0.28%
2024-02-02 0.2155 0.2164 0.2103 0.2122 94.7万 -1.53%
2024-02-01 0.2215 0.2233 0.2142 0.2154 111.26万 -2.75%

回顶部