ClearPoll POLL
Xếp hạng #?
10:18:35 23/10/2020
ClearPoll (POLL)
Không theo dõi
Lịch sử giá ClearPoll (POLL) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.09100 | $0.09162 | $0.08024 | $0.08837 | $3,753.03 | $618,556 |
| 2019-03-02 | $0.08832 | $0.09246 | $0.08044 | $0.08555 | $3,477.14 | $598,880 |
| 2019-03-03 | $0.08093 | $0.08807 | $0.07738 | $0.08613 | $1,203.58 | $602,924 |
| 2019-03-04 | $0.08594 | $0.08702 | $0.07779 | $0.07913 | $657.83 | $553,906 |
| 2019-03-05 | $0.07919 | $0.08785 | $0.07360 | $0.07977 | $1,054.23 | $558,368 |
| 2019-03-06 | $0.07976 | $0.08584 | $0.06465 | $0.08114 | $12,578.80 | $567,946 |
| 2019-03-07 | $0.08117 | $0.08655 | $0.07786 | $0.08398 | $2,020.41 | $587,872 |
| 2019-03-08 | $0.08408 | $0.08683 | $0.07660 | $0.07720 | $962.44 | $540,385 |
| 2019-03-09 | $0.07714 | $0.07977 | $0.07038 | $0.07532 | $2,451.18 | $527,255 |
| 2019-03-10 | $0.07542 | $0.07903 | $0.07354 | $0.07714 | $113.61 | $539,990 |
| 2019-03-11 | $0.07719 | $0.07798 | $0.07386 | $0.07559 | $1,204.70 | $529,119 |
| 2019-03-12 | $0.07566 | $0.07845 | $0.07516 | $0.07683 | $431.37 | $537,788 |
| 2019-03-13 | $0.07698 | $0.08224 | $0.07649 | $0.08169 | $621.27 | $571,805 |
| 2019-03-14 | $0.08166 | $0.08247 | $0.07681 | $0.07740 | $568.59 | $541,769 |
| 2019-03-15 | $0.07734 | $0.08312 | $0.07729 | $0.08285 | $610.11 | $579,925 |
| 2019-03-16 | $0.08361 | $0.09361 | $0.08088 | $0.08498 | $496.75 | $594,846 |
| 2019-03-17 | $0.08454 | $0.08470 | $0.08073 | $0.08194 | $348.62 | $573,599 |
| 2019-03-18 | $0.08201 | $0.08295 | $0.07830 | $0.08019 | $915.44 | $561,297 |
| 2019-03-19 | $0.08022 | $0.08207 | $0.07634 | $0.07659 | $1,178.29 | $536,142 |
| 2019-03-20 | $0.07664 | $0.08535 | $0.07287 | $0.07923 | $1,500.89 | $554,589 |
| 2019-03-21 | $0.07934 | $0.09354 | $0.07927 | $0.08650 | $1,959.59 | $605,502 |
| 2019-03-22 | $0.08633 | $0.08756 | $0.07814 | $0.07919 | $2,793.69 | $554,343 |
| 2019-03-23 | $0.07914 | $0.08284 | $0.07859 | $0.08007 | $124.20 | $560,508 |
| 2019-03-24 | $0.08011 | $0.08319 | $0.07763 | $0.07848 | $417.36 | $549,368 |
| 2019-03-25 | $0.07862 | $0.08618 | $0.07497 | $0.08066 | $1,102.90 | $564,627 |
| 2019-03-26 | $0.08042 | $0.1225 | $0.08042 | $0.1174 | $8,930.12 | $822,075 |
| 2019-03-27 | $0.1175 | $0.1234 | $0.1053 | $0.1169 | $1,947.90 | $818,366 |
| 2019-03-28 | $0.1169 | $0.1630 | $0.1060 | $0.1165 | $6,333.28 | $815,512 |
| 2019-03-29 | $0.1165 | $0.1640 | $0.1165 | $0.1389 | $5,876.38 | $972,177 |
| 2019-03-30 | $0.1387 | $0.1449 | $0.1219 | $0.1358 | $3,418.80 | $950,728 |
| 2019-03-31 | $0.1358 | $0.1552 | $0.1352 | $0.1552 | $1,151.69 | $1,086,347 |