ClearPoll POLL
Xếp hạng #?
10:18:35 23/10/2020
ClearPoll (POLL)
Không theo dõi
Lịch sử giá ClearPoll (POLL) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.06441 | $0.06697 | $0.04288 | $0.05279 | $16.07 | $369,538 |
| 2019-07-02 | $0.05280 | $0.05452 | $0.04850 | $0.05407 | $6.89 | $378,477 |
| 2019-07-03 | $0.05407 | $0.06806 | $0.05407 | $0.06779 | $54.88 | $474,536 |
| 2019-07-04 | $0.06779 | $0.06815 | $0.06698 | $0.06735 | $0 | $471,468 |
| 2019-07-05 | $0.06735 | $0.06832 | $0.05365 | $0.05406 | $39.97 | $378,422 |
| 2019-07-06 | $0.05405 | $0.06961 | $0.05405 | $0.06709 | $25.51 | $469,638 |
| 2019-07-07 | $0.06709 | $0.06821 | $0.04989 | $0.06821 | $235.36 | $477,498 |
| 2019-07-08 | $0.06821 | $0.07097 | $0.05185 | $0.07023 | $85.70 | $491,620 |
| 2019-07-09 | $0.07026 | $0.07279 | $0.05762 | $0.05916 | $6.14 | $414,135 |
| 2019-07-10 | $0.05916 | $0.06131 | $0.05102 | $0.05305 | $329.62 | $371,381 |
| 2019-07-11 | $0.05306 | $0.06862 | $0.05176 | $0.05672 | $156.86 | $397,045 |
| 2019-07-12 | $0.05677 | $0.06923 | $0.05658 | $0.05977 | $166.86 | $418,365 |
| 2019-07-13 | $0.05979 | $0.06958 | $0.05962 | $0.06745 | $132.49 | $472,184 |
| 2019-07-14 | $0.06748 | $0.06785 | $0.05355 | $0.06059 | $86.11 | $424,114 |
| 2019-07-15 | $0.06062 | $0.06099 | $0.04231 | $0.04283 | $118.11 | $299,837 |
| 2019-07-16 | $0.04279 | $0.06400 | $0.04214 | $0.05568 | $65.29 | $389,793 |
| 2019-07-17 | $0.05557 | $0.05653 | $0.05465 | $0.05565 | $0 | $389,577 |
| 2019-07-18 | $0.05565 | $0.05565 | $0.05565 | $0.05565 | $0 | $389,577 |
| 2019-07-19 | $0.05565 | $0.06243 | $0.05366 | $0.05441 | $152.30 | $380,885 |
| 2019-07-20 | $0.05443 | $0.05660 | $0.05394 | $0.05651 | $0 | $395,557 |
| 2019-07-21 | $0.05651 | $0.05651 | $0.04149 | $0.04236 | $41.83 | $296,486 |
| 2019-07-22 | $0.04237 | $0.04259 | $0.04217 | $0.04235 | $0 | $296,479 |
| 2019-07-23 | $0.04235 | $0.05970 | $0.04235 | $0.05784 | $62.46 | $404,907 |
| 2019-07-24 | $0.05784 | $0.05784 | $0.05052 | $0.05158 | $1.69 | $361,065 |
| 2019-07-25 | $0.05156 | $0.05996 | $0.05136 | $0.05245 | $92.53 | $367,156 |
| 2019-07-26 | $0.05245 | $0.05250 | $0.03816 | $0.04803 | $63.36 | $336,219 |
| 2019-07-27 | $0.04803 | $0.04951 | $0.03783 | $0.04581 | $13.59 | $320,657 |
| 2019-07-28 | $0.04576 | $0.05480 | $0.03175 | $0.05463 | $28.68 | $382,416 |
| 2019-07-29 | $0.05463 | $0.05547 | $0.05380 | $0.05408 | $70.41 | $378,588 |
| 2019-07-30 | $0.05409 | $0.05599 | $0.05362 | $0.05536 | $58.88 | $387,497 |
| 2019-07-31 | $0.05534 | $0.05600 | $0.05534 | $0.05589 | $0 | $391,253 |