ClearPoll POLL
Xếp hạng #?
10:18:35 23/10/2020
ClearPoll (POLL)
Không theo dõi
Lịch sử giá ClearPoll (POLL) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.6491 | $0.6607 | $0.5788 | $0.6530 | $23,429.70 | $4,570,889 |
| 2018-06-02 | $0.6542 | $0.7228 | $0.6208 | $0.7061 | $33,006.00 | $4,942,463 |
| 2018-06-03 | $0.7061 | $0.7184 | $0.6667 | $0.6713 | $8,711.22 | $4,699,003 |
| 2018-06-04 | $0.6808 | $0.7313 | $0.6250 | $0.6420 | $36,213.70 | $4,494,043 |
| 2018-06-05 | $0.6209 | $1.02 | $0.5419 | $0.8132 | $425,100 | $5,692,267 |
| 2018-06-06 | $0.8151 | $0.9253 | $0.7182 | $0.8277 | $463,626 | $5,793,970 |
| 2018-06-07 | $0.8284 | $0.8303 | $0.7487 | $0.7838 | $89,098.10 | $5,486,313 |
| 2018-06-08 | $0.7812 | $0.8164 | $0.6926 | $0.7035 | $118,992 | $4,924,641 |
| 2018-06-09 | $0.7024 | $0.7446 | $0.6733 | $0.6733 | $31,788.30 | $4,713,262 |
| 2018-06-10 | $0.6759 | $0.6759 | $0.5542 | $0.5669 | $38,279.90 | $3,968,596 |
| 2018-06-11 | $0.5678 | $0.7627 | $0.5582 | $0.7160 | $125,905 | $5,012,001 |
| 2018-06-12 | $0.7101 | $0.7201 | $0.6022 | $0.6196 | $87,381.30 | $4,337,159 |
| 2018-06-13 | $0.6213 | $0.6329 | $0.5295 | $0.5380 | $66,859.50 | $3,765,848 |
| 2018-06-14 | $0.5378 | $0.6541 | $0.5305 | $0.6541 | $36,304.80 | $4,578,953 |
| 2018-06-15 | $0.6532 | $0.6541 | $0.5803 | $0.5886 | $28,027.90 | $4,120,195 |
| 2018-06-16 | $0.5865 | $0.6097 | $0.5790 | $0.5920 | $16,435.80 | $4,143,925 |
| 2018-06-17 | $0.5939 | $0.6355 | $0.5756 | $0.6124 | $14,856.60 | $4,286,605 |
| 2018-06-18 | $0.6105 | $0.6279 | $0.5658 | $0.6153 | $15,644.70 | $4,307,395 |
| 2018-06-19 | $0.6150 | $0.6159 | $0.5836 | $0.6076 | $19,149.30 | $4,253,300 |
| 2018-06-20 | $0.6080 | $0.6218 | $0.5914 | $0.6065 | $14,336.10 | $4,245,481 |
| 2018-06-21 | $0.6065 | $0.6180 | $0.5702 | $0.5883 | $12,674.40 | $4,117,843 |
| 2018-06-22 | $0.5877 | $0.5884 | $0.4854 | $0.5230 | $21,583.80 | $3,660,659 |
| 2018-06-23 | $0.5221 | $0.5257 | $0.4956 | $0.5158 | $7,484.97 | $3,610,357 |
| 2018-06-24 | $0.5156 | $0.5453 | $0.4572 | $0.5320 | $22,449.00 | $3,723,813 |
| 2018-06-25 | $0.5308 | $0.5474 | $0.5030 | $0.5193 | $15,099.60 | $3,635,088 |
| 2018-06-26 | $0.5193 | $0.5203 | $0.4724 | $0.4747 | $10,983.50 | $3,322,567 |
| 2018-06-27 | $0.4739 | $0.5353 | $0.4567 | $0.4951 | $14,663.50 | $3,465,815 |
| 2018-06-28 | $0.4954 | $0.5407 | $0.4686 | $0.4713 | $8,956.09 | $3,299,096 |
| 2018-06-29 | $0.4716 | $0.4951 | $0.4270 | $0.4788 | $15,034.90 | $3,351,708 |
| 2018-06-30 | $0.4794 | $0.5239 | $0.4694 | $0.4955 | $10,392.70 | $3,468,580 |