ClearPoll POLL
Xếp hạng #?
10:18:35 23/10/2020
ClearPoll (POLL)
Không theo dõi
Lịch sử giá ClearPoll (POLL) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $1.10 | $1.10 | $0.9535 | $1.09 | $63,540.90 | $7,664,150 |
| 2018-05-02 | $1.07 | $1.11 | $1.03 | $1.10 | $46,485.10 | $7,674,300 |
| 2018-05-03 | $1.11 | $1.17 | $1.08 | $1.13 | $61,109.30 | $7,898,510 |
| 2018-05-04 | $1.13 | $1.24 | $1.06 | $1.07 | $64,567.80 | $7,518,690 |
| 2018-05-05 | $1.07 | $1.18 | $1.07 | $1.15 | $38,063.80 | $8,084,710 |
| 2018-05-06 | $1.16 | $1.18 | $1.01 | $1.04 | $69,518.70 | $7,253,741 |
| 2018-05-07 | $1.04 | $1.05 | $0.9596 | $1.04 | $48,150.90 | $7,286,151 |
| 2018-05-08 | $1.04 | $1.07 | $0.9768 | $1.03 | $80,825.70 | $7,231,411 |
| 2018-05-09 | $1.03 | $1.09 | $0.9801 | $1.09 | $66,365.20 | $7,614,870 |
| 2018-05-10 | $1.12 | $1.16 | $0.9914 | $0.9924 | $82,466.60 | $6,947,071 |
| 2018-05-11 | $0.9936 | $1.02 | $0.8164 | $0.8845 | $71,555.90 | $6,191,429 |
| 2018-05-12 | $0.8821 | $0.9006 | $0.7903 | $0.8728 | $43,905.40 | $6,109,389 |
| 2018-05-13 | $0.8724 | $1.96 | $0.7849 | $0.9721 | $219,713 | $6,804,397 |
| 2018-05-14 | $0.9458 | $0.9621 | $0.7944 | $0.8519 | $59,871.30 | $5,963,089 |
| 2018-05-15 | $0.8527 | $0.9084 | $0.7970 | $0.8955 | $66,766.70 | $6,268,478 |
| 2018-05-16 | $0.8950 | $1.10 | $0.7683 | $0.8738 | $329,072 | $6,116,865 |
| 2018-05-17 | $0.8744 | $0.8883 | $0.7550 | $0.7659 | $76,866.70 | $5,361,188 |
| 2018-05-18 | $0.7665 | $0.9164 | $0.7364 | $0.8384 | $117,333 | $5,869,030 |
| 2018-05-19 | $0.8363 | $0.8596 | $0.8103 | $0.8226 | $30,205.10 | $5,758,263 |
| 2018-05-20 | $0.8234 | $0.8988 | $0.7894 | $0.8198 | $79,142.70 | $5,738,831 |
| 2018-05-21 | $0.8209 | $0.8584 | $0.7189 | $0.7552 | $69,526.90 | $5,286,204 |
| 2018-05-22 | $0.7547 | $0.8321 | $0.7281 | $0.7874 | $79,959.20 | $5,512,045 |
| 2018-05-23 | $0.7871 | $0.7999 | $0.6747 | $0.7514 | $48,807.10 | $5,259,982 |
| 2018-05-24 | $0.7491 | $0.7533 | $0.6779 | $0.7135 | $34,565.60 | $4,994,725 |
| 2018-05-25 | $0.7148 | $0.7273 | $0.6563 | $0.6700 | $35,630.90 | $4,689,812 |
| 2018-05-26 | $0.6693 | $0.7272 | $0.6678 | $0.6863 | $28,281.80 | $4,804,304 |
| 2018-05-27 | $0.6867 | $0.7012 | $0.6556 | $0.6840 | $13,004.30 | $4,788,295 |
| 2018-05-28 | $0.6990 | $0.7231 | $0.6460 | $0.6468 | $34,628.90 | $4,527,783 |
| 2018-05-29 | $0.6462 | $0.6803 | $0.6365 | $0.6566 | $32,800.10 | $4,596,341 |
| 2018-05-30 | $0.6571 | $0.6939 | $0.5999 | $0.6282 | $43,330.30 | $4,397,051 |
| 2018-05-31 | $0.6257 | $0.6718 | $0.6173 | $0.6484 | $20,425.50 | $4,538,766 |