ClearPoll POLL
Xếp hạng #?
10:18:35 23/10/2020
ClearPoll (POLL)
Không theo dõi
Lịch sử giá ClearPoll (POLL) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.02847 | $0.05277 | $0.02846 | $0.03149 | $174.72 | $220,408 |
| 2019-09-02 | $0.03149 | $0.03742 | $0.02924 | $0.03726 | $59.43 | $260,849 |
| 2019-09-03 | $0.03727 | $0.03865 | $0.03714 | $0.03840 | $0 | $268,821 |
| 2019-09-04 | $0.03840 | $0.03840 | $0.03840 | $0.03840 | $0 | $268,821 |
| 2019-09-05 | $0.03840 | $0.03840 | $0.03840 | $0.03840 | $0 | $268,821 |
| 2019-09-06 | $0.03840 | $0.03840 | $0.03840 | $0.03840 | $0 | $268,821 |
| 2019-09-07 | $0.03840 | $0.03840 | $0.03593 | $0.03648 | $4.37 | $255,367 |
| 2019-09-08 | $0.03646 | $0.03678 | $0.03610 | $0.03627 | $0 | $253,916 |
| 2019-09-09 | $0.03627 | $0.03627 | $0.03235 | $0.03296 | $15.61 | $230,735 |
| 2019-09-10 | $0.03295 | $0.04808 | $0.03189 | $0.03228 | $131.89 | $225,932 |
| 2019-09-11 | $0.03228 | $0.03257 | $0.03184 | $0.03218 | $0 | $225,268 |
| 2019-09-12 | $0.03218 | $0.03218 | $0.03218 | $0.03218 | $0 | $225,268 |
| 2019-09-13 | $0.03218 | $0.03218 | $0.03218 | $0.03218 | $0 | $225,268 |
| 2019-09-14 | $0.03218 | $0.03452 | $0.03218 | $0.03427 | $6.18 | $239,903 |
| 2019-09-15 | $0.03427 | $0.03844 | $0.03414 | $0.03828 | $10.16 | $267,964 |
| 2019-09-16 | $0.03828 | $0.03847 | $0.02807 | $0.02834 | $35.87 | $198,413 |
| 2019-09-17 | $0.02835 | $0.03176 | $0.02825 | $0.03057 | $7.31 | $213,958 |
| 2019-09-18 | $0.03058 | $0.03238 | $0.03042 | $0.03222 | $9.01 | $225,553 |
| 2019-09-19 | $0.03224 | $0.03230 | $0.02719 | $0.02831 | $14.53 | $198,169 |
| 2019-09-20 | $0.02835 | $0.02840 | $0.02823 | $0.02824 | $0 | $197,657 |
| 2019-09-21 | $0.02824 | $0.04953 | $0.02824 | $0.04480 | $399.62 | $313,613 |
| 2019-09-22 | $0.04480 | $0.04510 | $0.03467 | $0.03475 | $27.10 | $243,223 |
| 2019-09-23 | $0.03475 | $0.03475 | $0.03357 | $0.03358 | $0 | $235,088 |
| 2019-09-24 | $0.03358 | $0.03358 | $0.02595 | $0.02687 | $28.90 | $188,104 |
| 2019-09-25 | $0.02688 | $0.02742 | $0.02609 | $0.02658 | $5.32 | $186,095 |
| 2019-09-26 | $0.02659 | $0.02671 | $0.02436 | $0.02480 | $10.59 | $173,575 |
| 2019-09-27 | $0.02480 | $0.02688 | $0.02081 | $0.02679 | $1,229.09 | $187,560 |
| 2019-09-28 | $0.02680 | $0.02692 | $0.02646 | $0.02660 | $0 | $186,180 |
| 2019-09-29 | $0.02660 | $0.02660 | $0.02660 | $0.02660 | $0 | $186,180 |
| 2019-09-30 | $0.02660 | $0.02660 | $0.02660 | $0.02660 | $0 | $186,180 |