ClearPoll POLL
Xếp hạng #?
10:18:35 23/10/2020
ClearPoll (POLL)
Không theo dõi
Lịch sử giá ClearPoll (POLL) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $1.12 | $1.19 | $0.8517 | $0.9695 | $182,987 | $6,786,785 |
| 2017-12-02 | $0.9541 | $0.9918 | $0.7099 | $0.7627 | $128,627 | $5,339,145 |
| 2017-12-03 | $0.7634 | $1.03 | $0.7177 | $0.8910 | $99,135.00 | $6,236,733 |
| 2017-12-04 | $0.8877 | $0.9712 | $0.8183 | $0.8518 | $75,166.50 | $5,962,872 |
| 2017-12-05 | $0.8653 | $0.9331 | $0.6994 | $0.7742 | $137,311 | $5,419,169 |
| 2017-12-06 | $0.7536 | $2.24 | $0.7480 | $1.76 | $1,195,790 | $12,316,204 |
| 2017-12-07 | $1.73 | $2.32 | $1.69 | $1.94 | $1,023,870 | $13,569,133 |
| 2017-12-08 | $1.87 | $2.13 | $1.70 | $1.73 | $361,603 | $12,097,174 |
| 2017-12-09 | $1.73 | $2.06 | $1.71 | $2.04 | $181,661 | $14,258,562 |
| 2017-12-10 | $2.03 | $3.43 | $1.87 | $3.39 | $825,888 | $23,714,710 |
| 2017-12-11 | $3.37 | $3.73 | $2.42 | $2.60 | $716,719 | $18,226,227 |
| 2017-12-12 | $2.61 | $2.91 | $1.85 | $2.05 | $549,912 | $14,369,862 |
| 2017-12-13 | $2.11 | $2.53 | $1.74 | $1.78 | $431,750 | $12,442,624 |
| 2017-12-14 | $1.77 | $2.31 | $1.73 | $1.87 | $383,968 | $13,108,323 |
| 2017-12-15 | $1.95 | $2.12 | $1.59 | $1.89 | $437,221 | $13,212,483 |
| 2017-12-16 | $1.88 | $2.07 | $1.49 | $1.76 | $178,018 | $12,315,784 |
| 2017-12-17 | $1.76 | $2.22 | $1.73 | $2.11 | $268,593 | $14,803,651 |
| 2017-12-18 | $2.08 | $2.19 | $1.76 | $2.08 | $333,206 | $14,567,401 |
| 2017-12-19 | $2.08 | $3.34 | $2.02 | $2.56 | $685,207 | $17,907,377 |
| 2017-12-20 | $2.66 | $2.66 | $1.86 | $2.03 | $414,975 | $14,233,922 |
| 2017-12-21 | $2.10 | $2.21 | $1.81 | $1.90 | $414,248 | $13,298,163 |
| 2017-12-22 | $1.90 | $1.93 | $1.22 | $1.63 | $387,616 | $11,381,285 |
| 2017-12-23 | $1.63 | $2.00 | $1.56 | $1.73 | $398,593 | $12,126,924 |
| 2017-12-24 | $1.75 | $1.75 | $1.51 | $1.63 | $293,071 | $11,399,555 |
| 2017-12-25 | $1.65 | $1.93 | $1.53 | $1.89 | $275,638 | $13,205,203 |
| 2017-12-26 | $1.88 | $2.03 | $1.67 | $1.94 | $304,919 | $13,552,123 |
| 2017-12-27 | $1.94 | $2.17 | $1.78 | $2.12 | $522,896 | $14,811,141 |
| 2017-12-28 | $2.15 | $2.15 | $1.80 | $1.98 | $334,244 | $13,836,952 |
| 2017-12-29 | $2.00 | $2.87 | $1.98 | $2.87 | $1,243,340 | $20,115,244 |
| 2017-12-30 | $2.86 | $2.86 | $2.00 | $2.15 | $617,121 | $15,036,891 |
| 2017-12-31 | $2.13 | $2.70 | $2.13 | $2.60 | $360,400 | $18,171,347 |