ClearPoll POLL
Xếp hạng #?
10:18:35 23/10/2020
ClearPoll (POLL)
Không theo dõi
Lịch sử giá ClearPoll (POLL) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.07631 | $0.08099 | $0.06936 | $0.08075 | $1,727.07 | $565,229 |
| 2019-01-02 | $0.08093 | $0.08396 | $0.07761 | $0.08127 | $1,180.15 | $568,857 |
| 2019-01-03 | $0.08133 | $0.09874 | $0.07845 | $0.09209 | $2,781.50 | $644,598 |
| 2019-01-04 | $0.09216 | $0.1038 | $0.08683 | $0.09250 | $1,319.78 | $647,510 |
| 2019-01-05 | $0.09239 | $0.1061 | $0.08161 | $0.08484 | $4,650.43 | $593,850 |
| 2019-01-06 | $0.08483 | $0.09608 | $0.08231 | $0.09583 | $924.75 | $670,842 |
| 2019-01-07 | $0.09586 | $0.09948 | $0.08346 | $0.08535 | $3,348.13 | $597,424 |
| 2019-01-08 | $0.08418 | $0.1073 | $0.08418 | $0.1034 | $5,402.63 | $723,887 |
| 2019-01-09 | $0.1035 | $0.1097 | $0.09499 | $0.1064 | $9,837.70 | $744,933 |
| 2019-01-10 | $0.1065 | $0.1069 | $0.08331 | $0.08864 | $8,930.22 | $620,474 |
| 2019-01-11 | $0.08862 | $0.08905 | $0.07578 | $0.08726 | $5,409.21 | $610,817 |
| 2019-01-12 | $0.08718 | $0.08751 | $0.07207 | $0.08197 | $11,588.05 | $573,805 |
| 2019-01-13 | $0.08189 | $0.08858 | $0.07463 | $0.07578 | $3,901.81 | $530,492 |
| 2019-01-14 | $0.07583 | $0.08564 | $0.06961 | $0.08341 | $4,401.77 | $583,847 |
| 2019-01-15 | $0.08335 | $0.08385 | $0.07201 | $0.07598 | $1,069.60 | $531,886 |
| 2019-01-16 | $0.07586 | $0.07957 | $0.06106 | $0.07105 | $3,822.40 | $497,371 |
| 2019-01-17 | $0.07105 | $0.08081 | $0.07019 | $0.07548 | $507.20 | $528,393 |
| 2019-01-18 | $0.07546 | $0.08380 | $0.07437 | $0.07558 | $1,425.45 | $529,078 |
| 2019-01-19 | $0.07565 | $0.08827 | $0.07362 | $0.07622 | $1,758.76 | $533,574 |
| 2019-01-20 | $0.07617 | $0.07749 | $0.07284 | $0.07449 | $51.39 | $521,398 |
| 2019-01-21 | $0.07456 | $0.08216 | $0.07351 | $0.07817 | $906.76 | $547,161 |
| 2019-01-22 | $0.07821 | $0.08207 | $0.07760 | $0.07928 | $456.15 | $554,993 |
| 2019-01-23 | $0.07929 | $0.08206 | $0.07547 | $0.08206 | $718.17 | $574,440 |
| 2019-01-24 | $0.08207 | $0.08303 | $0.07584 | $0.07591 | $1,854.04 | $531,367 |
| 2019-01-25 | $0.07608 | $0.08464 | $0.07550 | $0.07928 | $1,227.62 | $554,990 |
| 2019-01-26 | $0.07928 | $0.08132 | $0.07712 | $0.07721 | $647.93 | $540,464 |
| 2019-01-27 | $0.07722 | $0.07978 | $0.07544 | $0.07679 | $1,038.10 | $537,520 |
| 2019-01-28 | $0.07685 | $0.07698 | $0.06692 | $0.06904 | $815.05 | $483,307 |
| 2019-01-29 | $0.06909 | $0.06921 | $0.06711 | $0.06848 | $13,301.48 | $479,374 |
| 2019-01-30 | $0.06854 | $0.07678 | $0.06820 | $0.07294 | $13,569.32 | $510,610 |
| 2019-01-31 | $0.07293 | $0.07508 | $0.07179 | $0.07389 | $14,693.17 | $517,206 |