ClearPoll POLL
Xếp hạng #?
10:18:35 23/10/2020
ClearPoll (POLL)
Không theo dõi
Lịch sử giá ClearPoll (POLL) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.1551 | $0.1602 | $0.1282 | $0.1416 | $6,887.58 | $990,972 |
| 2019-04-02 | $0.1417 | $0.1607 | $0.1252 | $0.1566 | $8,088.62 | $1,095,997 |
| 2019-04-03 | $0.1566 | $0.1807 | $0.1396 | $0.1643 | $6,183.94 | $1,149,818 |
| 2019-04-04 | $0.1644 | $0.1686 | $0.1460 | $0.1518 | $2,990.09 | $1,062,689 |
| 2019-04-05 | $0.1518 | $0.1538 | $0.1341 | $0.1378 | $2,384.10 | $964,453 |
| 2019-04-06 | $0.1378 | $0.1481 | $0.1288 | $0.1362 | $2,795.67 | $953,747 |
| 2019-04-07 | $0.1361 | $0.1423 | $0.1247 | $0.1256 | $1,790.74 | $879,099 |
| 2019-04-08 | $0.1256 | $0.1335 | $0.1251 | $0.1317 | $792.73 | $921,767 |
| 2019-04-09 | $0.1317 | $0.1328 | $0.1238 | $0.1259 | $2,488.21 | $881,576 |
| 2019-04-10 | $0.1259 | $0.1359 | $0.1255 | $0.1356 | $786.06 | $949,107 |
| 2019-04-11 | $0.1357 | $0.1366 | $0.1095 | $0.1105 | $3,039.31 | $773,824 |
| 2019-04-12 | $0.1105 | $0.1351 | $0.1104 | $0.1297 | $2,784.24 | $908,073 |
| 2019-04-13 | $0.1297 | $0.1501 | $0.1257 | $0.1377 | $2,535.73 | $964,102 |
| 2019-04-14 | $0.1377 | $0.1404 | $0.1191 | $0.1331 | $2,395.22 | $932,015 |
| 2019-04-15 | $0.1331 | $0.1535 | $0.1265 | $0.1413 | $2,971.68 | $989,407 |
| 2019-04-16 | $0.1413 | $0.1420 | $0.09441 | $0.09936 | $21,453.56 | $695,521 |
| 2019-04-17 | $0.09932 | $0.1059 | $0.09274 | $0.09727 | $8,681.33 | $680,869 |
| 2019-04-18 | $0.09726 | $0.1019 | $0.08103 | $0.09280 | $9,378.38 | $649,615 |
| 2019-04-19 | $0.09280 | $0.09333 | $0.07683 | $0.08978 | $5,363.99 | $628,493 |
| 2019-04-20 | $0.08978 | $0.09065 | $0.08125 | $0.08212 | $1,532.76 | $574,851 |
| 2019-04-21 | $0.08215 | $0.08463 | $0.07964 | $0.08333 | $746.19 | $583,306 |
| 2019-04-22 | $0.08329 | $0.08629 | $0.07982 | $0.08169 | $1,503.01 | $571,851 |
| 2019-04-23 | $0.08171 | $0.08825 | $0.07199 | $0.07664 | $4,368.17 | $536,456 |
| 2019-04-24 | $0.07664 | $0.1158 | $0.05858 | $0.07117 | $8,961.97 | $498,188 |
| 2019-04-25 | $0.07117 | $0.08121 | $0.07075 | $0.07511 | $4,917.83 | $525,796 |
| 2019-04-26 | $0.07536 | $0.07779 | $0.06281 | $0.07018 | $4,690.32 | $491,283 |
| 2019-04-27 | $0.07023 | $0.07658 | $0.07023 | $0.07444 | $4,395.57 | $521,110 |
| 2019-04-28 | $0.07446 | $0.07610 | $0.07341 | $0.07452 | $4,041.46 | $521,648 |
| 2019-04-29 | $0.07456 | $0.08626 | $0.06971 | $0.07055 | $3,530.19 | $493,859 |
| 2019-04-30 | $0.07056 | $0.08608 | $0.06973 | $0.07772 | $2,622.48 | $544,024 |