Glitch Protocol(GLCH)今日
$0.003534
1年前
$0.002968
2年前
$0.007206
3年前
$0.083462
4年前
$0.554346
Glitch Protocol 価格履歴
(GLCH)期間: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.003530 | $0.003598 | $0.003465 | $0.003534 | $392.0844 |
2025-09-11 | $0.003467 | $0.003643 | $0.003398 | $0.003530 | $866.6325 |
2025-09-10 | $0.003403 | $0.003585 | $0.003401 | $0.003467 | $849.0927 |
2025-09-09 | $0.003336 | $0.003596 | $0.003326 | $0.003403 | $124.5801 |
2025-09-08 | $0.003602 | $0.003671 | $0.003230 | $0.003336 | $170.5886 |
2025-09-07 | $0.003663 | $0.003663 | $0.003357 | $0.003602 | $2,527.470 |
2025-09-06 | $0.003662 | $0.003665 | $0.003540 | $0.003663 | $337.0133 |
2025-09-05 | $0.003522 | $0.003725 | $0.003525 | $0.003662 | $360.2921 |
2025-09-04 | $0.003645 | $0.003772 | $0.003521 | $0.003646 | $635.4522 |
2025-09-03 | $0.003525 | $0.003768 | $0.003466 | $0.003645 | $1,411.303 |
2025-09-02 | $0.003590 | $0.003651 | $0.003522 | $0.003524 | $423.7557 |
2025-09-01 | $0.003593 | $0.003770 | $0.003573 | $0.003590 | $3,507.626 |
2025-08-31 | $0.003591 | $0.003718 | $0.003592 | $0.003593 | $655.7092 |
2025-08-30 | $0.003560 | $0.003837 | $0.003572 | $0.003591 | $2,243.382 |
2025-08-29 | $0.003725 | $0.003795 | $0.003466 | $0.003560 | $4,057.434 |
2025-08-28 | $0.003657 | $0.003799 | $0.003601 | $0.003725 | $2,117.765 |
2025-08-27 | $0.003617 | $0.003844 | $0.003541 | $0.003658 | $3,379.639 |
2025-08-26 | $0.003684 | $0.003866 | $0.003442 | $0.003617 | $1,455.959 |
2025-08-25 | -- | $0.003928 | $0.003505 | -- | -- |
2025-08-24 | $0.003699 | $0.003758 | $0.003510 | $0.003696 | $1,976.306 |
* 範囲内で最も古いデータ（UTC時間）
** 範囲内の最新データ（UTC時間）
歴史のこの日に
2025-09-13
Glitch Protocol(GLCH)
