ClearPoll POLL
Xếp hạng #?
10:18:35 23/10/2020
ClearPoll (POLL)
Không theo dõi
Lịch sử giá ClearPoll (POLL) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $1.54 | $1.68 | $1.43 | $1.67 | $70,813.40 | $11,717,075 |
| 2018-03-02 | $1.67 | $1.95 | $1.54 | $1.67 | $158,633 | $11,695,235 |
| 2018-03-03 | $1.67 | $1.70 | $1.55 | $1.55 | $55,085.20 | $10,847,746 |
| 2018-03-04 | $1.55 | $1.59 | $1.29 | $1.44 | $64,432.10 | $10,099,937 |
| 2018-03-05 | $1.44 | $1.47 | $1.28 | $1.40 | $91,774.50 | $9,816,017 |
| 2018-03-06 | $1.40 | $1.40 | $1.11 | $1.36 | $188,055 | $9,519,288 |
| 2018-03-07 | $1.31 | $1.31 | $0.9457 | $1.05 | $346,260 | $7,347,891 |
| 2018-03-08 | $1.05 | $1.08 | $0.9357 | $1.01 | $76,019.70 | $7,081,121 |
| 2018-03-09 | $1.01 | $1.16 | $0.8869 | $1.16 | $75,358.40 | $8,090,590 |
| 2018-03-10 | $1.11 | $1.21 | $1.05 | $1.06 | $47,002.10 | $7,410,960 |
| 2018-03-11 | $1.06 | $1.15 | $0.9639 | $1.11 | $40,255.50 | $7,754,100 |
| 2018-03-12 | $1.10 | $1.72 | $0.9291 | $1.05 | $39,780.10 | $7,327,801 |
| 2018-03-13 | $1.04 | $1.10 | $0.9254 | $0.9818 | $55,500.90 | $6,872,836 |
| 2018-03-14 | $0.9838 | $1.04 | $0.8352 | $0.8616 | $50,954.30 | $6,031,388 |
| 2018-03-15 | $0.8614 | $0.8748 | $0.7862 | $0.8290 | $32,252.90 | $5,802,783 |
| 2018-03-16 | $0.8284 | $0.8423 | $0.7093 | $0.7365 | $50,015.40 | $5,155,388 |
| 2018-03-17 | $0.7376 | $0.7883 | $0.6052 | $0.6380 | $26,959.80 | $4,465,882 |
| 2018-03-18 | $0.6381 | $0.8905 | $0.5858 | $0.6602 | $99,073.30 | $4,621,177 |
| 2018-03-19 | $0.6510 | $0.8399 | $0.6471 | $0.8158 | $51,492.30 | $5,710,831 |
| 2018-03-20 | $0.8245 | $1.19 | $0.7869 | $1.04 | $110,769 | $7,269,491 |
| 2018-03-21 | $1.11 | $1.24 | $1.09 | $1.19 | $46,662.50 | $8,341,959 |
| 2018-03-22 | $1.19 | $1.21 | $0.9797 | $0.9853 | $48,684.10 | $6,897,343 |
| 2018-03-23 | $0.9853 | $1.08 | $0.9389 | $1.08 | $19,406.60 | $7,537,030 |
| 2018-03-24 | $1.09 | $1.22 | $1.04 | $1.12 | $58,187.60 | $7,873,800 |
| 2018-03-25 | $1.10 | $1.25 | $1.07 | $1.17 | $73,118.00 | $8,192,649 |
| 2018-03-26 | $1.19 | $1.22 | $0.9417 | $0.9874 | $88,541.90 | $6,911,469 |
| 2018-03-27 | $0.9859 | $0.9894 | $0.8808 | $0.9071 | $72,715.90 | $6,349,524 |
| 2018-03-28 | $0.9069 | $1.04 | $0.8734 | $0.8887 | $46,236.80 | $6,221,172 |
| 2018-03-29 | $0.8899 | $0.9066 | $0.7446 | $0.7474 | $38,972.00 | $5,232,087 |
| 2018-03-30 | $0.7451 | $0.7626 | $0.6552 | $0.6721 | $30,510.50 | $4,704,946 |
| 2018-03-31 | $0.7100 | $0.7412 | $0.6597 | $0.6685 | $19,066.30 | $4,679,795 |