ClearPoll POLL
Xếp hạng #?
10:18:35 23/10/2020
ClearPoll (POLL)
Không theo dõi
Lịch sử giá ClearPoll (POLL) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $2.60 | $2.71 | $2.41 | $2.59 | $296,370 | $18,160,917 |
| 2018-01-02 | $2.60 | $3.43 | $2.53 | $3.04 | $666,036 | $21,269,053 |
| 2018-01-03 | $3.07 | $3.60 | $2.96 | $3.58 | $630,964 | $25,025,038 |
| 2018-01-04 | $3.57 | $4.36 | $3.33 | $4.36 | $724,811 | $30,511,421 |
| 2018-01-05 | $4.31 | $5.69 | $4.20 | $4.82 | $1,115,630 | $33,730,157 |
| 2018-01-06 | $4.80 | $7.13 | $4.55 | $6.29 | $998,245 | $44,020,143 |
| 2018-01-07 | $6.24 | $7.39 | $5.78 | $6.92 | $1,118,550 | $48,406,268 |
| 2018-01-08 | $7.11 | $7.27 | $5.27 | $6.59 | $934,495 | $46,164,591 |
| 2018-01-09 | $6.58 | $11.26 | $5.97 | $9.96 | $2,930,700 | $69,736,850 |
| 2018-01-10 | $9.99 | $10.23 | $8.09 | $9.91 | $1,961,000 | $69,381,741 |
| 2018-01-11 | $9.79 | $10.06 | $7.22 | $7.31 | $1,167,350 | $51,162,234 |
| 2018-01-12 | $7.36 | $9.27 | $6.91 | $8.39 | $872,509 | $58,710,745 |
| 2018-01-13 | $8.28 | $8.95 | $7.61 | $8.73 | $925,140 | $61,104,741 |
| 2018-01-14 | $8.72 | $8.96 | $6.48 | $7.70 | $1,062,650 | $53,917,361 |
| 2018-01-15 | $7.46 | $7.85 | $6.66 | $7.32 | $1,395,100 | $51,243,994 |
| 2018-01-16 | $7.33 | $7.34 | $4.88 | $5.82 | $849,714 | $40,766,898 |
| 2018-01-17 | $5.80 | $6.21 | $2.35 | $4.49 | $1,317,230 | $31,460,480 |
| 2018-01-18 | $4.48 | $4.48 | $3.12 | $3.34 | $1,121,290 | $23,409,370 |
| 2018-01-19 | $3.36 | $3.67 | $3.08 | $3.50 | $635,735 | $24,481,279 |
| 2018-01-20 | $3.51 | $3.80 | $3.30 | $3.75 | $575,989 | $26,233,446 |
| 2018-01-21 | $3.77 | $4.76 | $3.60 | $4.32 | $1,305,860 | $30,234,641 |
| 2018-01-22 | $4.27 | $4.65 | $3.12 | $3.53 | $407,083 | $24,677,838 |
| 2018-01-23 | $3.52 | $3.71 | $3.00 | $3.38 | $441,966 | $23,637,360 |
| 2018-01-24 | $3.38 | $3.59 | $3.09 | $3.31 | $355,426 | $23,140,640 |
| 2018-01-25 | $3.37 | $3.40 | $2.64 | $2.92 | $343,835 | $20,420,374 |
| 2018-01-26 | $2.91 | $3.48 | $2.38 | $3.01 | $325,621 | $21,068,153 |
| 2018-01-27 | $3.01 | $3.23 | $2.74 | $2.93 | $214,796 | $20,476,374 |
| 2018-01-28 | $2.94 | $3.27 | $2.70 | $3.19 | $365,304 | $22,308,901 |
| 2018-01-29 | $3.18 | $3.25 | $2.72 | $2.72 | $336,956 | $19,038,016 |
| 2018-01-30 | $2.67 | $2.69 | $2.00 | $2.33 | $312,649 | $16,307,809 |
| 2018-01-31 | $2.29 | $2.44 | $2.06 | $2.06 | $220,065 | $14,436,221 |