ClearPoll POLL
Xếp hạng #?
10:18:35 23/10/2020
ClearPoll (POLL)
Không theo dõi
Lịch sử giá ClearPoll (POLL) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.05192 | $0.05234 | $0.05140 | $0.05162 | $4,322.95 | $361,338 |
| 2019-06-02 | $0.05162 | $0.05311 | $0.05159 | $0.05306 | $4,341.20 | $371,419 |
| 2019-06-03 | $0.05307 | $0.05307 | $0.04944 | $0.04968 | $4,063.40 | $347,755 |
| 2019-06-04 | $0.04963 | $0.04963 | $0.04570 | $0.04681 | $3,828.34 | $327,646 |
| 2019-06-05 | $0.04681 | $0.04801 | $0.04646 | $0.04737 | $3,903.79 | $331,579 |
| 2019-06-06 | $0.04737 | $0.04759 | $0.01839 | $0.01927 | $242.92 | $134,903 |
| 2019-06-07 | $0.01927 | $0.03234 | $0.01918 | $0.03189 | $1.24 | $223,221 |
| 2019-06-08 | $0.03188 | $0.03210 | $0.02053 | $0.02100 | $51.12 | $146,969 |
| 2019-06-09 | $0.02100 | $0.03109 | $0.02083 | $0.03073 | $15.72 | $215,138 |
| 2019-06-10 | $0.03066 | $0.03221 | $0.03028 | $0.03177 | $0 | $222,374 |
| 2019-06-11 | $0.03177 | $0.05583 | $0.03006 | $0.03071 | $296.80 | $214,956 |
| 2019-06-12 | $0.03071 | $0.06937 | $0.03040 | $0.04980 | $372.40 | $348,594 |
| 2019-06-13 | $0.04983 | $0.05011 | $0.03940 | $0.04102 | $17.35 | $287,116 |
| 2019-06-14 | $0.04104 | $0.04208 | $0.03878 | $0.04025 | $16.10 | $281,740 |
| 2019-06-15 | $0.04027 | $0.04041 | $0.02282 | $0.03710 | $72.40 | $259,691 |
| 2019-06-16 | $0.03710 | $0.03922 | $0.02930 | $0.02972 | $18.22 | $208,032 |
| 2019-06-17 | $0.02974 | $0.03873 | $0.02973 | $0.03835 | $10.77 | $268,465 |
| 2019-06-18 | $0.03834 | $0.03845 | $0.03626 | $0.03652 | $1.12 | $255,646 |
| 2019-06-19 | $0.03655 | $0.03825 | $0.03651 | $0.03820 | $11.13 | $267,373 |
| 2019-06-20 | $0.03819 | $0.03851 | $0.03798 | $0.03851 | $0 | $269,601 |
| 2019-06-21 | $0.03851 | $0.04125 | $0.03722 | $0.04125 | $46.69 | $288,766 |
| 2019-06-22 | $0.04125 | $0.04558 | $0.04099 | $0.04312 | $24.60 | $301,805 |
| 2019-06-23 | $0.04312 | $0.04374 | $0.02855 | $0.02939 | $12.40 | $205,751 |
| 2019-06-24 | $0.02939 | $0.04678 | $0.02874 | $0.03303 | $185.64 | $231,218 |
| 2019-06-25 | $0.03303 | $0.03562 | $0.03300 | $0.03561 | $1.58 | $249,236 |
| 2019-06-26 | $0.03561 | $0.06425 | $0.03547 | $0.04197 | $173.92 | $293,791 |
| 2019-06-27 | $0.04197 | $0.06913 | $0.02623 | $0.03348 | $99.06 | $234,343 |
| 2019-06-28 | $0.03348 | $0.06390 | $0.03329 | $0.03765 | $144.23 | $263,571 |
| 2019-06-29 | $0.03768 | $0.07048 | $0.03540 | $0.05668 | $125.21 | $396,771 |
| 2019-06-30 | $0.05663 | $0.07263 | $0.03872 | $0.06441 | $194.65 | $450,864 |