ClearPoll POLL
Xếp hạng #?
10:18:35 23/10/2020
ClearPoll (POLL)
Không theo dõi
Lịch sử giá ClearPoll (POLL) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.6685 | $0.6906 | $0.6267 | $0.6567 | $9,971.75 | $4,597,097 |
| 2018-04-02 | $0.6599 | $0.6966 | $0.6459 | $0.6609 | $10,728.90 | $4,626,112 |
| 2018-04-03 | $0.6614 | $0.7390 | $0.6511 | $0.7220 | $29,746.40 | $5,054,274 |
| 2018-04-04 | $0.7217 | $0.7314 | $0.6242 | $0.6295 | $21,289.60 | $4,406,641 |
| 2018-04-05 | $0.6296 | $0.6562 | $0.6082 | $0.6179 | $16,053.70 | $4,325,350 |
| 2018-04-06 | $0.6150 | $0.6387 | $0.5775 | $0.5782 | $17,969.70 | $4,047,164 |
| 2018-04-07 | $0.5787 | $0.6250 | $0.5693 | $0.6147 | $17,110.90 | $4,302,838 |
| 2018-04-08 | $0.6150 | $0.6334 | $0.5909 | $0.6243 | $23,947.80 | $4,369,772 |
| 2018-04-09 | $0.6254 | $0.6464 | $0.5664 | $0.6044 | $19,518.00 | $4,230,718 |
| 2018-04-10 | $0.6055 | $0.6074 | $0.5655 | $0.5849 | $19,021.10 | $4,094,351 |
| 2018-04-11 | $0.5856 | $0.8146 | $0.5821 | $0.7884 | $52,126.10 | $5,518,772 |
| 2018-04-12 | $0.7863 | $0.9073 | $0.7118 | $0.7752 | $49,085.40 | $5,426,085 |
| 2018-04-13 | $0.7762 | $0.8712 | $0.7712 | $0.8177 | $28,270.00 | $5,724,061 |
| 2018-04-14 | $0.8177 | $0.8510 | $0.7905 | $0.8293 | $15,757.10 | $5,805,191 |
| 2018-04-15 | $0.8398 | $1.01 | $0.8243 | $0.9265 | $58,403.40 | $6,485,331 |
| 2018-04-16 | $0.9264 | $0.9500 | $0.7917 | $0.8204 | $23,577.00 | $5,742,611 |
| 2018-04-17 | $0.8207 | $0.8342 | $0.7693 | $0.8189 | $19,679.60 | $5,732,139 |
| 2018-04-18 | $0.8196 | $0.8678 | $0.7967 | $0.8663 | $15,610.70 | $6,064,204 |
| 2018-04-19 | $0.8669 | $1.00 | $0.8501 | $1.00 | $67,241.30 | $7,019,871 |
| 2018-04-20 | $1.00 | $1.11 | $0.9434 | $1.10 | $82,623.70 | $7,686,830 |
| 2018-04-21 | $1.10 | $1.12 | $0.9661 | $1.07 | $66,967.80 | $7,463,180 |
| 2018-04-22 | $1.12 | $1.23 | $1.03 | $1.13 | $92,201.70 | $7,883,810 |
| 2018-04-23 | $1.12 | $1.23 | $1.02 | $1.17 | $78,007.40 | $8,186,629 |
| 2018-04-24 | $1.17 | $1.54 | $1.17 | $1.52 | $131,716 | $10,652,236 |
| 2018-04-25 | $1.63 | $1.63 | $1.12 | $1.33 | $125,258 | $9,328,608 |
| 2018-04-26 | $1.34 | $1.34 | $1.19 | $1.20 | $72,248.80 | $8,366,669 |
| 2018-04-27 | $1.23 | $1.26 | $1.09 | $1.10 | $63,244.20 | $7,722,250 |
| 2018-04-28 | $1.10 | $1.21 | $1.08 | $1.16 | $34,204.20 | $8,085,130 |
| 2018-04-29 | $1.15 | $1.20 | $0.9474 | $1.05 | $157,200 | $7,371,201 |
| 2018-04-30 | $1.05 | $1.19 | $0.9917 | $1.10 | $60,498.60 | $7,709,790 |