ClearPoll POLL
Xếp hạng #?
10:18:35 23/10/2020
ClearPoll (POLL)
Không theo dõi
Lịch sử giá ClearPoll (POLL) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.3321 | $0.4152 | $0.2265 | $0.3133 | $18,579.20 | $2,193,398 |
| 2017-11-02 | $0.3137 | $0.3223 | $0.2245 | $0.3207 | $9,226.92 | $2,245,149 |
| 2017-11-03 | $0.3206 | $0.3541 | $0.2571 | $0.2998 | $9,594.28 | $2,098,471 |
| 2017-11-04 | $0.2992 | $0.3576 | $0.2613 | $0.2670 | $9,530.20 | $1,868,753 |
| 2017-11-05 | $0.2667 | $0.3202 | $0.2317 | $0.2945 | $14,275.00 | $2,061,588 |
| 2017-11-06 | $0.2951 | $0.3458 | $0.2836 | $0.3145 | $18,228.80 | $2,201,588 |
| 2017-11-07 | $0.3141 | $0.3566 | $0.2635 | $0.3115 | $9,303.65 | $2,180,672 |
| 2017-11-08 | $0.3106 | $0.3715 | $0.2465 | $0.3575 | $16,854.10 | $2,502,658 |
| 2017-11-09 | $0.3571 | $0.3954 | $0.3004 | $0.3010 | $22,353.30 | $2,106,899 |
| 2017-11-10 | $0.3016 | $0.3407 | $0.2732 | $0.2867 | $4,817.54 | $2,006,687 |
| 2017-11-11 | $0.2857 | $0.3000 | $0.2557 | $0.2798 | $6,315.59 | $1,958,590 |
| 2017-11-12 | $0.2796 | $0.2863 | $0.1990 | $0.2259 | $5,085.83 | $1,581,235 |
| 2017-11-13 | $0.2262 | $0.3264 | $0.2223 | $0.2800 | $40,803.10 | $1,960,249 |
| 2017-11-14 | $0.2806 | $0.3307 | $0.2615 | $0.2657 | $15,630.70 | $1,859,877 |
| 2017-11-15 | $0.2659 | $0.3765 | $0.2659 | $0.3440 | $8,605.26 | $2,407,668 |
| 2017-11-16 | $0.3455 | $0.4090 | $0.3001 | $0.4034 | $51,108.00 | $2,823,754 |
| 2017-11-17 | $0.4028 | $0.4153 | $0.2950 | $0.3356 | $38,737.20 | $2,349,428 |
| 2017-11-18 | $0.3345 | $0.3820 | $0.3149 | $0.3413 | $13,810.30 | $2,389,426 |
| 2017-11-19 | $0.3407 | $0.3873 | $0.3258 | $0.3784 | $10,862.00 | $2,648,769 |
| 2017-11-20 | $0.3782 | $0.4472 | $0.3399 | $0.4463 | $26,316.30 | $3,124,075 |
| 2017-11-21 | $0.4463 | $0.4874 | $0.3742 | $0.4837 | $36,017.60 | $3,386,092 |
| 2017-11-22 | $0.4848 | $0.5998 | $0.4214 | $0.4697 | $68,914.00 | $3,287,805 |
| 2017-11-23 | $0.4699 | $0.5410 | $0.4664 | $0.5363 | $39,315.20 | $3,753,864 |
| 2017-11-24 | $0.5350 | $0.5684 | $0.5050 | $0.5453 | $65,895.80 | $3,817,221 |
| 2017-11-25 | $0.5443 | $0.5566 | $0.4273 | $0.4672 | $41,446.40 | $3,270,228 |
| 2017-11-26 | $0.4670 | $0.6073 | $0.4488 | $0.5956 | $147,370 | $4,169,426 |
| 2017-11-27 | $0.5778 | $0.7313 | $0.5778 | $0.7313 | $249,661 | $5,119,100 |
| 2017-11-28 | $0.7370 | $0.8713 | $0.6872 | $0.8370 | $172,771 | $5,858,712 |
| 2017-11-29 | $0.8434 | $1.18 | $0.8168 | $0.9553 | $416,359 | $6,686,811 |
| 2017-11-30 | $0.9698 | $1.15 | $0.8416 | $1.15 | $334,987 | $8,024,790 |