ClearPoll POLL
Xếp hạng #?
10:18:35 23/10/2020
ClearPoll (POLL)
Không theo dõi
Lịch sử giá ClearPoll (POLL) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.07770 | $0.08209 | $0.07482 | $0.08001 | $1,067.57 | $560,087 |
| 2019-05-02 | $0.08003 | $0.08419 | $0.07572 | $0.08094 | $3,936.75 | $566,581 |
| 2019-05-03 | $0.08094 | $0.09335 | $0.08003 | $0.08880 | $4,217.50 | $621,578 |
| 2019-05-04 | $0.08880 | $0.09071 | $0.07736 | $0.07980 | $1,485.59 | $558,573 |
| 2019-05-05 | $0.07979 | $0.08292 | $0.07728 | $0.08170 | $3,737.09 | $571,880 |
| 2019-05-06 | $0.08166 | $0.09505 | $0.07599 | $0.09079 | $8,793.31 | $635,552 |
| 2019-05-07 | $0.09076 | $0.09267 | $0.08118 | $0.08277 | $16,375.35 | $579,381 |
| 2019-05-08 | $0.08267 | $0.09219 | $0.06961 | $0.07808 | $21,712.44 | $546,586 |
| 2019-05-09 | $0.07808 | $0.07961 | $0.07188 | $0.07380 | $1,353.39 | $516,612 |
| 2019-05-10 | $0.07377 | $0.09053 | $0.07377 | $0.07860 | $924.75 | $550,204 |
| 2019-05-11 | $0.07860 | $0.09234 | $0.07555 | $0.07986 | $3,643.85 | $559,051 |
| 2019-05-12 | $0.07993 | $0.08354 | $0.07102 | $0.07686 | $4,705.32 | $537,997 |
| 2019-05-13 | $0.07686 | $0.08908 | $0.07272 | $0.08301 | $5,047.29 | $581,060 |
| 2019-05-14 | $0.08306 | $0.08569 | $0.07031 | $0.07982 | $4,108.93 | $558,767 |
| 2019-05-15 | $0.07979 | $0.08429 | $0.06457 | $0.07115 | $831.38 | $498,047 |
| 2019-05-16 | $0.07108 | $0.09031 | $0.05886 | $0.06877 | $4,453.06 | $481,372 |
| 2019-05-17 | $0.06876 | $0.06912 | $0.05439 | $0.05629 | $3,399.28 | $394,054 |
| 2019-05-18 | $0.05629 | $0.06575 | $0.05558 | $0.06068 | $5,039.82 | $424,772 |
| 2019-05-19 | $0.06071 | $0.06622 | $0.06005 | $0.06570 | $3,169.40 | $459,874 |
| 2019-05-20 | $0.06570 | $0.07005 | $0.04149 | $0.05173 | $10,019.73 | $362,079 |
| 2019-05-21 | $0.05170 | $0.05803 | $0.05058 | $0.05082 | $3,303.51 | $355,741 |
| 2019-05-22 | $0.05081 | $0.05469 | $0.04755 | $0.04757 | $4,869.13 | $332,988 |
| 2019-05-23 | $0.04753 | $0.05052 | $0.04665 | $0.05016 | $5,930.34 | $351,090 |
| 2019-05-24 | $0.05015 | $0.05806 | $0.04969 | $0.05090 | $4,995.59 | $356,268 |
| 2019-05-25 | $0.05090 | $0.05511 | $0.04776 | $0.05017 | $3,562.33 | $351,170 |
| 2019-05-26 | $0.05017 | $0.05506 | $0.04156 | $0.05491 | $5,803.85 | $384,362 |
| 2019-05-27 | $0.05492 | $0.05587 | $0.04940 | $0.05111 | $6,273.96 | $357,770 |
| 2019-05-28 | $0.05107 | $0.05168 | $0.04314 | $0.04798 | $7,219.82 | $335,839 |
| 2019-05-29 | $0.04797 | $0.04891 | $0.03684 | $0.03886 | $5,695.92 | $272,023 |
| 2019-05-30 | $0.03886 | $0.04825 | $0.03475 | $0.03547 | $2,626.67 | $248,277 |
| 2019-05-31 | $0.03547 | $0.2041 | $0.03545 | $0.05193 | $4,304.40 | $363,475 |