ClearPoll POLL
Xếp hạng #?
10:18:35 23/10/2020
ClearPoll (POLL)
Không theo dõi
Lịch sử giá ClearPoll (POLL) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.4433 | $0.4649 | $0.3836 | $0.4022 | $23,743.20 | $2,815,347 |
| 2018-11-02 | $0.4022 | $0.4170 | $0.3488 | $0.3653 | $14,348.70 | $2,557,202 |
| 2018-11-03 | $0.3653 | $0.3784 | $0.3566 | $0.3567 | $6,180.51 | $2,496,834 |
| 2018-11-04 | $0.3577 | $0.4119 | $0.3538 | $0.3905 | $6,773.19 | $2,733,363 |
| 2018-11-05 | $0.3917 | $0.3942 | $0.3550 | $0.3714 | $3,915.48 | $2,600,133 |
| 2018-11-06 | $0.3729 | $0.3939 | $0.3579 | $0.3939 | $7,179.79 | $2,750,989 |
| 2018-11-07 | $0.3941 | $0.4433 | $0.3658 | $0.3801 | $2,702.52 | $2,660,536 |
| 2018-11-08 | $0.3800 | $0.3844 | $0.3396 | $0.3720 | $2,892.46 | $2,603,969 |
| 2018-11-09 | $0.3506 | $0.3743 | $0.3367 | $0.3650 | $7,260.85 | $2,555,165 |
| 2018-11-10 | $0.3650 | $0.3652 | $0.3369 | $0.3469 | $5,143.89 | $2,428,094 |
| 2018-11-11 | $0.3465 | $0.3519 | $0.3212 | $0.3351 | $2,156.58 | $2,345,662 |
| 2018-11-12 | $0.3370 | $0.3515 | $0.3094 | $0.3492 | $4,949.78 | $2,444,278 |
| 2018-11-13 | $0.3477 | $0.3492 | $0.2897 | $0.3011 | $18,920.60 | $2,107,844 |
| 2018-11-14 | $0.3003 | $0.3119 | $0.2445 | $0.2819 | $16,368.20 | $1,972,947 |
| 2018-11-15 | $0.2833 | $0.2847 | $0.1850 | $0.2276 | $35,934.20 | $1,593,275 |
| 2018-11-16 | $0.2276 | $0.2543 | $0.2037 | $0.2191 | $11,176.90 | $1,533,936 |
| 2018-11-17 | $0.2225 | $0.2277 | $0.1963 | $0.2073 | $3,447.15 | $1,450,930 |
| 2018-11-18 | $0.2028 | $0.2282 | $0.1805 | $0.2099 | $16,058.70 | $1,468,997 |
| 2018-11-19 | $0.2076 | $0.2153 | $0.1595 | $0.1710 | $10,763.60 | $1,196,788 |
| 2018-11-20 | $0.1714 | $0.1840 | $0.1236 | $0.1292 | $21,248.20 | $904,434 |
| 2018-11-21 | $0.1293 | $0.1502 | $0.1161 | $0.1499 | $18,498.40 | $1,049,579 |
| 2018-11-22 | $0.1442 | $0.1507 | $0.1210 | $0.1297 | $5,860.24 | $908,039 |
| 2018-11-23 | $0.1163 | $0.1280 | $0.1114 | $0.1223 | $4,325.19 | $855,847 |
| 2018-11-24 | $0.1221 | $0.1259 | $0.09674 | $0.1021 | $2,683.22 | $714,573 |
| 2018-11-25 | $0.1020 | $0.1150 | $0.08987 | $0.1100 | $3,645.07 | $769,670 |
| 2018-11-26 | $0.1099 | $0.1122 | $0.09236 | $0.1017 | $3,965.65 | $711,661 |
| 2018-11-27 | $0.1016 | $0.1052 | $0.09673 | $0.1004 | $1,583.72 | $702,785 |
| 2018-11-28 | $0.1005 | $0.1831 | $0.09408 | $0.1730 | $11,019.10 | $1,211,082 |
| 2018-11-29 | $0.1737 | $0.1740 | $0.1349 | $0.1375 | $4,985.00 | $962,284 |
| 2018-11-30 | $0.1378 | $0.1578 | $0.1291 | $0.1313 | $1,487.39 | $918,987 |