| 年份 | 开始 | 结束 | 回报 % |
|---|---|---|---|
| 2013 | $0.00168 | $0.0562 | |
| 2014 | $0.0563 | $0.00521 | 981.77% |
| 2015 | $0.00521 | $0.00250 | 108.69% |
| 2016 | $0.00250 | $0.0151 | -83.42% |
| 2017 | $0.0151 | $0.2710 | -94.43% |
| 2018 | $0.2721 | $0.0221 | 1,134% |
| 2019 | $0.0251 | $0.000432 | 5,706% |
| 2020 | $0? | $0? | 0?% |
| 2021 | $0.1129 | $0.4363 | -74.12% |
| 2022 | $0.4358 | $0.0157 | 2,672% |
| 2023 | $0.0148 | $0.00996 | 48.33% |
| 2024 | $0.0109 | $0.0157 | -30.44% |
| 2025 | $0.0158 | $0.00982 | 60.39% |
广告
GLC 历史价格
/
历史数据 金币
| 首次价格 | 2013 六月 ($0.00164) |
|---|---|
| 最低价格 | 2019 十月 ($0.000368) |
| 最高价格 | 2022 一月 ($0.5103) |
| 最佳月份 | 二月 |
| 最差月份 | 三月 |
历史价格 金币
表格
金币 历史统计数据
| 年份 | 价格 | 最高 价格 | 最低 价格 | Close | 平均 市值 | 平均 交易量 | 最高 交易量 | 供应量 | 波动率 |
|---|---|---|---|---|---|---|---|---|---|
| 2013 | $0.0154 | $0.1693 | $0.000136 | $0.0562 | $440.7 千 | $98 | $5.6 千 | 25.2 百万 | 263% |
| 2014 | $0.0128 | $0.0572 | $0.00483 | $0.00521 | $394.8 千 | $1.2 千 | $16.1 千 | 31.8 百万 | 167% |
| 2015 | $0.00345 | $0.00593 | $0.00186 | $0.00250 | $119.1 千 | $269 | $5.7 千 | 34.9 百万 | 162% |
| 2016 | $0.0107 | $0.0520 | $0.000504 | $0.0151 | $415 千 | $902 | $93.2 千 | 38.8 百万 | 387% |
| 2017 | $0.0867 | $0.3702 | $0.0102 | $0.2710 | $3.5 百万 | $71.1 千 | $1.6 百万 | 40.2 百万 | 196% |
| 2018 | $0.1104 | $0.5526 | $0.0104 | $0.0221 | $4.5 百万 | $62.7 千 | $4 百万 | 41.4 百万 | 190% |
| 2019 | $0.0442 | $0.0907 | $0.000358 | $0.000432 | $1.8 百万 | $3.2 千 | $85.7 千 | 41.5 百万 | 1.8 千% |
| 2020 | $0? | $0? | $0? | $0? | $0 | $0 | $0 | 0 | 0% |
| 2021 | $0.3025 | $0.6976 | $0.0987 | $0.4363 | $12.9 百万 | $60.1 千 | $252 千 | 41.7 百万 | 60% |
| 2022 | $0.0766 | $0.5694 | $0.00759 | $0.0157 | $3.2 百万 | $12.8 千 | $162.4 千 | 41.7 百万 | 216% |
| 2023 | $0.0142 | $0.0271 | $0.00599 | $0.00996 | $588.1 千 | $593 | $4.1 千 | 41.7 百万 | 211% |
| 2024 | $0.0110 | $0.0892 | $0.00306 | $0.0157 | $461.3 千 | $4.7 千 | $48.1 千 | 41.7 百万 | 356% |
| 2025 | $0.0111 | $0.0419 | $0.00422 | $0.00982 | $456.5 千 | $2.5 千 | $35.7 千 | 41.7 百万 | 282% |
金币 年度回报
金币 每月
| 年份 | 1 月 | 2 月 | 3 月 | 4 月 | 五月 | 6 月 | 7 月 | 8 月 | 9 月 | 10 月 | 11 月 | 12 月 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2013 | -76.90% O:$0.00 C:$0.00 | 305.93% O:$0.00 C:$0.00 | 243.75% O:$0.00 C:$0.01 | -21.26% O:$0.00 C:$0.00 | -22.42% O:$0.00 C:$0.00 | 2,840.19% O:$0.00 C:$0.08 | -33.58% O:$0.08 C:$0.06 | |||||
| 2014 | -50.61% O:$0.06 C:$0.03 | -59.17% O:$0.03 C:$0.01 | -23.72% O:$0.01 C:$0.01 | 11.94% O:$0.01 C:$0.01 | -1.83% O:$0.01 C:$0.01 | 25.08% O:$0.01 C:$0.01 | -3.73% O:$0.01 C:$0.01 | -29.75% O:$0.01 C:$0.01 | -27.64% O:$0.01 C:$0.01 | 18.54% O:$0.01 C:$0.01 | -0.93% O:$0.01 C:$0.01 | -29.46% O:$0.01 C:$0.01 |
| 2015 | -29.16% O:$0.01 C:$0.00 | 20.42% O:$0.00 C:$0.00 | -22.39% O:$0.00 C:$0.00 | -25.44% O:$0.00 C:$0.00 | 61.54% O:$0.00 C:$0.00 | -10.74% O:$0.00 C:$0.00 | 13.11% O:$0.00 C:$0.00 | -10.30% O:$0.00 C:$0.00 | -5.52% O:$0.00 C:$0.00 | -12.81% O:$0.00 C:$0.00 | 9.12% O:$0.00 C:$0.00 | -24.20% O:$0.00 C:$0.00 |
| 2016 | 24.91% O:$0.00 C:$0.00 | 65.00% O:$0.00 C:$0.01 | -12.76% O:$0.01 C:$0.00 | -32.95% O:$0.00 C:$0.00 | 5.26% O:$0.00 C:$0.00 | 248.29% O:$0.00 C:$0.01 | 58.55% O:$0.01 C:$0.02 | -3.02% O:$0.02 C:$0.02 | 78.32% O:$0.02 C:$0.03 | -40.65% O:$0.03 C:$0.02 | -19.98% O:$0.02 C:$0.01 | -0.32% O:$0.02 C:$0.02 |
| 2017 | -11.48% O:$0.02 C:$0.01 | -13.53% O:$0.01 C:$0.01 | 263.45% O:$0.01 C:$0.04 | 29.03% O:$0.04 C:$0.06 | -28.40% O:$0.06 C:$0.04 | 151.55% O:$0.04 C:$0.11 | -15.24% O:$0.11 C:$0.09 | 39.94% O:$0.09 C:$0.13 | 3.70% O:$0.12 C:$0.13 | 17.97% O:$0.13 C:$0.15 | -20.38% O:$0.15 C:$0.12 | 126.31% O:$0.12 C:$0.27 |
| 2018 | -18.74% O:$0.27 C:$0.22 | -30.37% O:$0.22 C:$0.15 | -57.50% O:$0.15 C:$0.07 | 117.62% O:$0.07 C:$0.14 | 10.66% O:$0.14 C:$0.16 | -49.87% O:$0.16 C:$0.08 | -17.22% O:$0.08 C:$0.07 | -28.23% O:$0.07 C:$0.05 | -19.09% O:$0.05 C:$0.04 | -32.98% O:$0.04 C:$0.03 | -39.27% O:$0.03 C:$0.02 | 41.79% O:$0.02 C:$0.02 |
| 2019 | 185.03% O:$0.02 C:$0.06 | 18.08% O:$0.06 C:$0.07 | -31.89% O:$0.07 C:$0.05 | 3.43% O:$0.05 C:$0.05 | -16.63% O:$0.05 C:$0.04 | 25.17% O:$0.04 C:$0.05 | -9.73% O:$0.05 C:$0.05 | -19.54% O:$0.05 C:$0.04 | -66.47% O:$0.04 C:$0.01 | -96.81% O:$0.01 C:$0.00 | -100% O:$0.00 C:$0 | |
| 2021 | 286.37% O:$0.11 C:$0.44 | |||||||||||
| 2022 | -44.53% O:$0.44 C:$0.24 | -32.04% O:$0.24 C:$0.16 | -40.07% O:$0.16 C:$0.10 | -60.92% O:$0.10 C:$0.04 | -47.65% O:$0.04 C:$0.02 | -33.67% O:$0.02 C:$0.01 | 90.22% O:$0.01 C:$0.03 | -6.38% O:$0.03 C:$0.02 | -27.33% O:$0.02 C:$0.02 | -4.76% O:$0.02 C:$0.02 | 57.28% O:$0.02 C:$0.03 | -43.47% O:$0.03 C:$0.02 |
| 2023 | 10.41% O:$0.02 C:$0.02 | 34.33% O:$0.02 C:$0.02 | -11.52% O:$0.02 C:$0.02 | -28.50% O:$0.02 C:$0.01 | -19.47% O:$0.01 C:$0.01 | 76.15% O:$0.01 C:$0.02 | -42.77% O:$0.02 C:$0.01 | -14.09% O:$0.01 C:$0.01 | 6.76% O:$0.01 C:$0.01 | -39.95% O:$0.01 C:$0.01 | 21.44% O:$0.01 C:$0.01 | 17.82% O:$0.01 C:$0.01 |
| 2024 | -16.21% O:$0.01 C:$0.01 | 7.76% O:$0.01 C:$0.01 | -0.71% O:$0.01 C:$0.01 | -0.23% O:$0.01 C:$0.01 | -1.37% O:$0.01 C:$0.01 | -6.16% O:$0.01 C:$0.01 | -20.72% O:$0.01 C:$0.01 | -1.07% O:$0.01 C:$0.01 | -7.07% O:$0.01 C:$0.01 | 72.40% O:$0.01 C:$0.01 | 135.63% O:$0.01 C:$0.02 | -29.54% O:$0.02 C:$0.02 |
| 2025 | -36.61% O:$0.02 C:$0.01 | 41.09% O:$0.01 C:$0.01 | -22.39% O:$0.01 C:$0.01 | -10.74% O:$0.01 C:$0.01 | -13.47% O:$0.01 C:$0.01 | -100% O:$0.01 C:$0 |
GLC OHLC 数据
| 日期 | 开市 | 高 | 低 | 闭市 | 交易量 | 交易量(GLC) | 市值 |
|---|---|---|---|---|---|---|---|
| 06/05/2025 | $0.00982 | $0.00984 | $0.00750 | $0.00834 | $205 | 24,108 | $355.1 千 |
| 06/04/2025 | $0.0106 | $0.0199 | $0.00717 | $0.00982 | $1 千 | 99,182 | $439.2 千 |
| 06/03/2025 | $0.0106 | $0.0117 | $0.00843 | $0.0106 | $520 | 49,773 | $436 千 |
| 06/02/2025 | $0.00846 | $0.0106 | $0.00840 | $0.0106 | $2 | 262.95 | $406.8 千 |
| 06/01/2025 | $0.00839 | $0.0106 | $0.00834 | $0.00846 | $26 | 3,000 | $369 千 |
| 05/31/2025 | $0.00833 | $0.00841 | $0.00829 | $0.00839 | $26 | 3,140 | $348 千 |
| 05/30/2025 | $0.00741 | $0.00851 | $0.00738 | $0.00834 | $6 | 777.08 | $342 千 |
| 05/29/2025 | $0.0113 | $0.0113 | $0.00741 | $0.00741 | $47 | 5,213 | $376.4 千 |
| 05/28/2025 | $0.00700 | $0.0119 | $0.00700 | $0.0113 | $419 | 46,894 | $372.7 千 |
| 05/27/2025 | $0.00957 | $0.0130 | $0.00700 | $0.00700 | $85 | 8,493 | $418.7 千 |
| 05/26/2025 | $0.00925 | $0.00959 | $0.00924 | $0.00957 | $47 | 5,111 | $390.2 千 |
| 05/25/2025 | $0.00973 | $0.00975 | $0.00914 | $0.00924 | $0 | 5.49 | $392.2 千 |
| 05/24/2025 | $0.00970 | $0.0109 | $0.00868 | $0.00973 | $0 | 3.08 | $389.1 千 |
| 05/23/2025 | $0.00937 | $0.0111 | $0.00868 | $0.00970 | $47 | 4,618 | $427.8 千 |
| 05/22/2025 | $0.00923 | $0.00937 | $0.00922 | $0.00936 | $51 | 5,551 | $388.2 千 |
| 05/21/2025 | $0.00911 | $0.00925 | $0.00907 | $0.00923 | $25 | 2,815 | $380.4 千 |
| 05/20/2025 | $0.00909 | $0.00914 | $0.00899 | $0.00910 | $17 | 1,875 | $378 千 |
| 05/19/2025 | $0.00913 | $0.00915 | $0.00894 | $0.00909 | $20 | 2,221 | $376.1 千 |
| 05/18/2025 | $0.00875 | $0.00913 | $0.00875 | $0.00913 | $20 | 2,258 | $375.4 千 |
| 05/17/2025 | $0.00900 | $0.00901 | $0.00873 | $0.00875 | $44 | 5,068 | $368.7 千 |
| 05/16/2025 | $0.00850 | $0.00904 | $0.00848 | $0.00900 | $55 | 6,271 | $368.6 千 |
| 05/15/2025 | $0.00854 | $0.00855 | $0.00845 | $0.00849 | $1 | 216.12 | $353.8 千 |
| 05/14/2025 | $0.00856 | $0.00857 | $0.00851 | $0.00854 | $1 | 223.89 | $355.9 千 |
| 05/13/2025 | $0.00851 | $0.00860 | $0.00846 | $0.00857 | $65 | 7,717 | $355.4 千 |
| 05/12/2025 | $0.0115 | $0.0115 | $0.00770 | $0.00851 | $1.5 千 | 162,428 | $379.4 千 |
| 05/11/2025 | $0.0115 | $0.0115 | $0.00911 | $0.0114 | $122 | 11,918 | $427.9 千 |
| 05/10/2025 | $0.00876 | $0.0115 | $0.00774 | $0.0115 | $146 | 15,492 | $394.3 千 |
| 05/09/2025 | $0.00988 | $0.00988 | $0.00850 | $0.00876 | $300 | 33,105 | $377.6 千 |
| 05/08/2025 | $0.00900 | $0.00990 | $0.00606 | $0.00988 | $489 | 52,398 | $389.4 千 |
| 05/07/2025 | $0.00980 | $0.00990 | $0.00900 | $0.00900 | $20 | 2,228 | $390.2 千 |
| 05/06/2025 | $0.00990 | $0.00990 | $0.00980 | $0.00980 | $12 | 1,217 | $412.4 千 |
相近货币
| 货币 | 价格 | 市值 | 24小时交易量 | 供应量 | 1小时 | 24小时 | ||
|---|---|---|---|---|---|---|---|---|
 | Dogecoin (DOGE) 历史价格 | $26,773,543,002 | $1,180,139,586 | 149.3 B | 4.37% | 4.81% | ||
 | Litecoin (LTC) 历史价格 | $6,571,150,686 | $825,571,323 | 75.5 M | 4.39% | 5.00% | ||
 | Elastos (ELA) 历史价格 | $32,608,913 | $1,496,061 | 22.5 M | 4.86% | 4.47% | ||
 | Syscoin (SYS) 历史价格 | $30,135,189 | $1,422,125 | 770.8 M | -0.31% | 0.24% | ||
 | JPGoldCoin (JPGC) 历史价格 | $0 | $0 | 0 | 0% | 0% | ||
 | Amepay (AME) 历史价格 | $323,175 | $162,200 | 500 M | -12.51% | -12.39% | ||
 | Wombat (WOMBAT) 历史价格 | $345,687 | $680 | 3.2 B | 0% | 0% | ||
 | Market Making Pro (MMPRO) 历史价格 | $362,522 | $108,441 | 92.1 M | -0.63% | -0.68% | ||
 | Bitcointry Token (BTTY) 历史价格 | $352,472 | $7,447 | 377.8 M | 0.07% | 0.30% |