ClearPoll POLL
Xếp hạng #?
10:18:35 23/10/2020
ClearPoll (POLL)
Không theo dõi
Lịch sử giá ClearPoll (POLL) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.05589 | $0.05589 | $0.02547 | $0.02664 | $13.85 | $186,463 |
| 2019-08-02 | $0.02664 | $0.04093 | $0.02656 | $0.04040 | $1.29 | $282,806 |
| 2019-08-03 | $0.04039 | $0.04166 | $0.04033 | $0.04144 | $0 | $290,112 |
| 2019-08-04 | $0.04144 | $0.04144 | $0.04144 | $0.04144 | $0 | $290,112 |
| 2019-08-05 | $0.04144 | $0.04144 | $0.04144 | $0.04144 | $0 | $290,112 |
| 2019-08-06 | $0.04144 | $0.04144 | $0.04144 | $0.04144 | $0 | $290,112 |
| 2019-08-07 | $0.04144 | $0.06893 | $0.04144 | $0.06836 | $90.86 | $478,523 |
| 2019-08-08 | $0.06836 | $0.06857 | $0.06836 | $0.06846 | $0 | $479,186 |
| 2019-08-09 | $0.06846 | $0.06846 | $0.06846 | $0.06846 | $0 | $479,186 |
| 2019-08-10 | $0.06846 | $0.06846 | $0.06846 | $0.06846 | $0 | $479,186 |
| 2019-08-11 | $0.06846 | $0.06846 | $0.06846 | $0.06846 | $0 | $479,186 |
| 2019-08-12 | $0.06846 | $0.06846 | $0.06846 | $0.06846 | $0 | $479,186 |
| 2019-08-13 | $0.06846 | $0.06846 | $0.04510 | $0.05942 | $5.71 | $415,959 |
| 2019-08-14 | $0.05941 | $0.05943 | $0.05661 | $0.05679 | $0 | $397,555 |
| 2019-08-15 | $0.05679 | $0.05679 | $0.05679 | $0.05679 | $0 | $397,555 |
| 2019-08-16 | $0.05679 | $0.05912 | $0.05543 | $0.05829 | $30.29 | $408,061 |
| 2019-08-17 | $0.05831 | $0.05849 | $0.05767 | $0.05824 | $0 | $407,678 |
| 2019-08-18 | $0.05824 | $0.05824 | $0.05824 | $0.05824 | $0 | $407,678 |
| 2019-08-19 | $0.05824 | $0.05824 | $0.05479 | $0.05612 | $1.32 | $392,842 |
| 2019-08-20 | $0.05612 | $0.06158 | $0.02144 | $0.02174 | $179.37 | $152,163 |
| 2019-08-21 | $0.02174 | $0.06003 | $0.02146 | $0.04641 | $518.68 | $324,837 |
| 2019-08-22 | $0.04641 | $0.04694 | $0.04487 | $0.04651 | $0 | $325,545 |
| 2019-08-23 | $0.04651 | $0.04651 | $0.04651 | $0.04651 | $0 | $325,545 |
| 2019-08-24 | $0.04651 | $0.04651 | $0.04651 | $0.04651 | $0 | $325,545 |
| 2019-08-25 | $0.04651 | $0.04651 | $0.04651 | $0.04651 | $0 | $325,545 |
| 2019-08-26 | $0.04651 | $0.04651 | $0.04651 | $0.04651 | $0 | $325,545 |
| 2019-08-27 | $0.04651 | $0.04651 | $0.03642 | $0.03668 | $13.60 | $256,744 |
| 2019-08-28 | $0.03668 | $0.03695 | $0.03631 | $0.03688 | $0 | $258,184 |
| 2019-08-29 | $0.03688 | $0.03688 | $0.03688 | $0.03688 | $0 | $258,184 |
| 2019-08-30 | $0.03688 | $0.03688 | $0.03688 | $0.03688 | $0 | $258,184 |
| 2019-08-31 | $0.03688 | $0.05377 | $0.02817 | $0.02847 | $392.05 | $199,264 |