ClearPoll POLL
Xếp hạng #?
10:18:35 23/10/2020
ClearPoll (POLL)
Không theo dõi
Lịch sử giá ClearPoll (POLL) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.07398 | $0.07498 | $0.07242 | $0.07294 | $595.65 | $510,600 |
| 2019-02-02 | $0.07285 | $0.08581 | $0.07285 | $0.08348 | $15,745.18 | $584,327 |
| 2019-02-03 | $0.08349 | $0.1043 | $0.08080 | $0.09316 | $12,703.52 | $652,118 |
| 2019-02-04 | $0.09359 | $0.1040 | $0.09246 | $0.1009 | $15,029.25 | $706,582 |
| 2019-02-05 | $0.1006 | $0.1062 | $0.09953 | $0.1017 | $12,057.17 | $711,681 |
| 2019-02-06 | $0.1020 | $0.1020 | $0.08851 | $0.09240 | $550.77 | $646,802 |
| 2019-02-07 | $0.09238 | $0.09253 | $0.07151 | $0.07969 | $19,997.88 | $557,841 |
| 2019-02-08 | $0.07971 | $0.08499 | $0.07521 | $0.08237 | $382.73 | $576,564 |
| 2019-02-09 | $0.08226 | $0.08312 | $0.07642 | $0.07797 | $20,621.13 | $545,765 |
| 2019-02-10 | $0.07804 | $0.08832 | $0.07655 | $0.08469 | $2,390.78 | $592,842 |
| 2019-02-11 | $0.08473 | $0.08591 | $0.07614 | $0.07880 | $19,972.21 | $551,631 |
| 2019-02-12 | $0.07896 | $0.08064 | $0.07618 | $0.07822 | $654.58 | $547,573 |
| 2019-02-13 | $0.07820 | $0.07997 | $0.07718 | $0.07748 | $272.81 | $542,394 |
| 2019-02-14 | $0.07735 | $0.07926 | $0.07583 | $0.07860 | $18,289.71 | $550,188 |
| 2019-02-15 | $0.07870 | $0.08133 | $0.07555 | $0.07766 | $866.83 | $543,643 |
| 2019-02-16 | $0.07772 | $0.08342 | $0.07618 | $0.07643 | $288.23 | $535,006 |
| 2019-02-17 | $0.07644 | $0.08265 | $0.07624 | $0.08101 | $762.67 | $567,062 |
| 2019-02-18 | $0.08103 | $0.08830 | $0.08098 | $0.08776 | $966.41 | $614,323 |
| 2019-02-19 | $0.09479 | $0.09714 | $0.09454 | $0.09681 | $0 | $677,690 |
| 2019-02-20 | $0.09681 | $0.1652 | $0.07554 | $0.07671 | $15.47 | $536,989 |
| 2019-02-21 | $0.07668 | $0.1213 | $0.07609 | $0.07967 | $363.94 | $557,723 |
| 2019-02-22 | $0.07954 | $0.08739 | $0.07952 | $0.08036 | $879.73 | $562,511 |
| 2019-02-23 | $0.08026 | $0.09716 | $0.07951 | $0.09608 | $2,003.70 | $672,564 |
| 2019-02-24 | $0.09617 | $0.1114 | $0.08678 | $0.08678 | $1,727.81 | $607,487 |
| 2019-02-25 | $0.08662 | $0.09410 | $0.08201 | $0.09384 | $648.68 | $656,869 |
| 2019-02-26 | $0.09356 | $0.09422 | $0.07931 | $0.08918 | $2,620.52 | $624,278 |
| 2019-02-27 | $0.08924 | $0.09088 | $0.08009 | $0.09088 | $413.07 | $636,180 |
| 2019-02-28 | $0.09099 | $0.09228 | $0.08199 | $0.09102 | $141.85 | $637,122 |