ClearPoll POLL
Xếp hạng #?
10:18:35 23/10/2020
ClearPoll (POLL)
Không theo dõi
Lịch sử giá ClearPoll (POLL) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.4412 | $0.4412 | $0.4079 | $0.4082 | $12,720.50 | $2,857,361 |
| 2018-09-02 | $0.4082 | $0.4251 | $0.3571 | $0.3644 | $17,962.50 | $2,550,762 |
| 2018-09-03 | $0.3644 | $0.3976 | $0.3355 | $0.3441 | $46,442.80 | $2,408,599 |
| 2018-09-04 | $0.3441 | $0.3692 | $0.3253 | $0.3258 | $20,670.40 | $2,280,569 |
| 2018-09-05 | $0.3260 | $0.3720 | $0.3017 | $0.3017 | $18,766.10 | $2,111,729 |
| 2018-09-06 | $0.3022 | $0.3068 | $0.2708 | $0.2863 | $7,554.87 | $2,003,873 |
| 2018-09-07 | $0.2855 | $0.2940 | $0.2666 | $0.2736 | $4,339.25 | $1,914,981 |
| 2018-09-08 | $0.2739 | $0.2882 | $0.2633 | $0.2653 | $2,712.23 | $1,857,119 |
| 2018-09-09 | $0.2651 | $0.2787 | $0.2362 | $0.2391 | $11,718.30 | $1,673,523 |
| 2018-09-10 | $0.2390 | $0.2627 | $0.2287 | $0.2604 | $9,507.18 | $1,823,127 |
| 2018-09-11 | $0.2609 | $0.2672 | $0.2345 | $0.2352 | $2,132.73 | $1,646,237 |
| 2018-09-12 | $0.2352 | $0.2595 | $0.2300 | $0.2445 | $4,272.87 | $1,711,323 |
| 2018-09-13 | $0.2447 | $0.2542 | $0.2198 | $0.2375 | $11,139.60 | $1,662,624 |
| 2018-09-14 | $0.2372 | $0.2372 | $0.2064 | $0.2251 | $15,498.80 | $1,575,383 |
| 2018-09-15 | $0.2260 | $0.2402 | $0.2177 | $0.2300 | $5,400.36 | $1,610,243 |
| 2018-09-16 | $0.2307 | $0.2410 | $0.2185 | $0.2386 | $4,446.09 | $1,670,086 |
| 2018-09-17 | $0.2391 | $0.2480 | $0.2120 | $0.2193 | $6,091.12 | $1,534,937 |
| 2018-09-18 | $0.2193 | $0.2578 | $0.2120 | $0.2347 | $8,681.81 | $1,642,758 |
| 2018-09-19 | $0.2347 | $0.2596 | $0.2229 | $0.2331 | $7,332.88 | $1,631,810 |
| 2018-09-20 | $0.2332 | $0.2653 | $0.2325 | $0.2510 | $8,776.74 | $1,757,229 |
| 2018-09-21 | $0.2511 | $0.2676 | $0.2435 | $0.2676 | $7,702.19 | $1,872,855 |
| 2018-09-22 | $0.2679 | $0.2700 | $0.2461 | $0.2512 | $2,345.64 | $1,758,727 |
| 2018-09-23 | $0.2511 | $0.2516 | $0.2145 | $0.2334 | $9,368.66 | $1,633,784 |
| 2018-09-24 | $0.2335 | $0.2339 | $0.2086 | $0.2261 | $6,325.32 | $1,582,523 |
| 2018-09-25 | $0.2241 | $0.2241 | $0.2014 | $0.2198 | $2,312.33 | $1,538,521 |
| 2018-09-26 | $0.2197 | $0.2322 | $0.2052 | $0.2322 | $4,968.07 | $1,625,678 |
| 2018-09-27 | $0.2325 | $0.2370 | $0.2073 | $0.2139 | $6,310.04 | $1,497,347 |
| 2018-09-28 | $0.2140 | $0.2309 | $0.1996 | $0.2300 | $9,757.03 | $1,609,977 |
| 2018-09-29 | $0.2298 | $0.2298 | $0.2034 | $0.2206 | $1,356.58 | $1,544,366 |
| 2018-09-30 | $0.2205 | $0.2405 | $0.2125 | $0.2204 | $2,162.93 | $1,542,819 |