ClearPoll POLL
Xếp hạng #?
10:18:35 23/10/2020
ClearPoll (POLL)
Không theo dõi
Lịch sử giá ClearPoll (POLL) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.4956 | $0.5251 | $0.4728 | $0.5053 | $10,001.50 | $3,537,144 |
| 2018-07-02 | $0.5055 | $0.5797 | $0.4591 | $0.5653 | $41,040.10 | $3,956,829 |
| 2018-07-03 | $0.5635 | $0.5656 | $0.4897 | $0.4956 | $20,855.70 | $3,468,937 |
| 2018-07-04 | $0.4941 | $0.5727 | $0.4891 | $0.5632 | $11,586.60 | $3,942,234 |
| 2018-07-05 | $0.5643 | $0.5643 | $0.4826 | $0.5275 | $28,203.80 | $3,692,740 |
| 2018-07-06 | $0.5274 | $0.6063 | $0.5230 | $0.6063 | $32,186.20 | $4,244,354 |
| 2018-07-07 | $0.6054 | $0.7274 | $0.5983 | $0.7051 | $57,331.90 | $4,935,358 |
| 2018-07-08 | $0.7045 | $0.7063 | $0.6501 | $0.6777 | $15,880.40 | $4,743,999 |
| 2018-07-09 | $0.6773 | $0.6960 | $0.6261 | $0.6287 | $19,600.90 | $4,400,705 |
| 2018-07-10 | $0.6285 | $0.6551 | $0.5530 | $0.5573 | $15,156.30 | $3,901,270 |
| 2018-07-11 | $0.5573 | $0.6295 | $0.5559 | $0.5711 | $9,703.83 | $3,997,982 |
| 2018-07-12 | $0.5710 | $0.5853 | $0.5245 | $0.5334 | $6,624.90 | $3,733,830 |
| 2018-07-13 | $0.5341 | $0.5702 | $0.5329 | $0.5600 | $10,344.60 | $3,920,079 |
| 2018-07-14 | $0.5588 | $0.5661 | $0.5393 | $0.5624 | $5,284.26 | $3,936,515 |
| 2018-07-15 | $0.5621 | $0.5878 | $0.5488 | $0.5714 | $6,709.63 | $3,999,704 |
| 2018-07-16 | $0.5720 | $0.6182 | $0.5493 | $0.5940 | $19,997.50 | $4,158,023 |
| 2018-07-17 | $0.5931 | $0.7190 | $0.5876 | $0.7039 | $23,863.50 | $4,927,210 |
| 2018-07-18 | $0.7036 | $0.7219 | $0.6806 | $0.6911 | $24,142.40 | $4,837,960 |
| 2018-07-19 | $0.6894 | $0.7166 | $0.6664 | $0.6966 | $23,241.30 | $4,876,474 |
| 2018-07-20 | $0.6971 | $0.7070 | $0.6460 | $0.6463 | $18,489.30 | $4,524,318 |
| 2018-07-21 | $0.6462 | $0.6635 | $0.6382 | $0.6515 | $5,539.98 | $4,560,704 |
| 2018-07-22 | $0.6513 | $0.7103 | $0.6490 | $0.6901 | $14,218.70 | $4,830,806 |
| 2018-07-23 | $0.6894 | $0.7106 | $0.5946 | $0.6233 | $40,845.30 | $4,362,870 |
| 2018-07-24 | $0.6241 | $0.6385 | $0.5883 | $0.6385 | $29,104.60 | $4,469,277 |
| 2018-07-25 | $0.6277 | $0.6457 | $0.5922 | $0.6181 | $9,289.52 | $4,326,750 |
| 2018-07-26 | $0.6179 | $0.6365 | $0.5741 | $0.5764 | $8,044.97 | $4,035,075 |
| 2018-07-27 | $0.5999 | $0.7205 | $0.5605 | $0.7205 | $17,863.90 | $5,043,774 |
| 2018-07-28 | $0.6547 | $0.6911 | $0.6234 | $0.6249 | $3,833.76 | $4,374,588 |
| 2018-07-29 | $0.6270 | $0.6905 | $0.6127 | $0.6303 | $9,884.32 | $4,412,185 |
| 2018-07-30 | $0.6291 | $0.6882 | $0.6159 | $0.6581 | $6,976.78 | $4,606,526 |
| 2018-07-31 | $0.6570 | $0.6943 | $0.5692 | $0.6098 | $15,756.80 | $4,268,602 |