ClearPoll POLL
Xếp hạng #?
10:18:35 23/10/2020
ClearPoll (POLL)
Không theo dõi
Lịch sử giá ClearPoll (POLL) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.02660 | $0.02769 | $0.02660 | $0.02710 | $40.58 | $189,674 |
| 2019-10-02 | $0.02710 | $0.02715 | $0.02691 | $0.02695 | $0 | $188,641 |
| 2019-10-03 | $0.02695 | $0.02695 | $0.02695 | $0.02695 | $0 | $188,641 |
| 2019-10-04 | $0.02695 | $0.02695 | $0.02695 | $0.02695 | $0 | $188,641 |
| 2019-10-05 | $0.02695 | $0.02695 | $0.02695 | $0.02695 | $0 | $188,641 |
| 2019-10-06 | $0.02695 | $0.02695 | $0.02695 | $0.02695 | $0 | $188,641 |
| 2019-10-07 | $0.02695 | $0.02695 | $0.02695 | $0.02695 | $0 | $188,641 |
| 2019-10-08 | $0.02695 | $0.02695 | $0.02653 | $0.02668 | $2.15 | $186,751 |
| 2019-10-09 | $0.02668 | $0.02797 | $0.02525 | $0.02534 | $1.52 | $177,361 |
| 2019-10-10 | $0.02534 | $0.02542 | $0.02392 | $0.02412 | $8.07 | $168,806 |
| 2019-10-11 | $0.02412 | $0.02441 | $0.02224 | $0.02225 | $21.63 | $155,775 |
| 2019-10-12 | $0.02225 | $0.02708 | $0.02164 | $0.02699 | $271.37 | $188,935 |
| 2019-10-13 | $0.02698 | $0.05010 | $0.02503 | $0.02884 | $2,604.07 | $201,884 |
| 2019-10-14 | $0.02884 | $0.03752 | $0.02560 | $0.02989 | $445.58 | $209,208 |
| 2019-10-15 | $0.02991 | $0.03003 | $0.02922 | $0.02925 | $0 | $204,768 |
| 2019-10-16 | $0.02925 | $0.04923 | $0.02925 | $0.03587 | $1,049.43 | $251,057 |
| 2019-10-17 | $0.03587 | $0.04806 | $0.03352 | $0.03361 | $388.98 | $235,283 |
| 2019-10-18 | $0.03361 | $0.04263 | $0.03044 | $0.03986 | $408.73 | $279,037 |
| 2019-10-19 | $0.03986 | $0.03986 | $0.03281 | $0.03302 | $74.50 | $231,119 |
| 2019-10-20 | $0.03302 | $0.03317 | $0.03192 | $0.03289 | $45.64 | $230,245 |
| 2019-10-21 | $0.03290 | $0.03317 | $0.03286 | $0.03303 | $0 | $231,202 |
| 2019-10-22 | $0.03303 | $0.03303 | $0.03303 | $0.03303 | $0 | $231,202 |
| 2019-10-23 | $0.03303 | $0.03303 | $0.03303 | $0.03303 | $0 | $231,202 |
| 2019-10-24 | $0.03303 | $0.03303 | $0.03303 | $0.03303 | $0 | $231,202 |
| 2019-10-25 | $0.03303 | $0.03340 | $0.03110 | $0.03131 | $8.86 | $219,184 |
| 2019-10-26 | $0.03130 | $0.03654 | $0.03044 | $0.03137 | $29.21 | $219,557 |
| 2019-10-27 | $0.03136 | $0.03285 | $0.03090 | $0.03284 | $0 | $229,902 |
| 2019-10-28 | $0.03284 | $0.03284 | $0.02782 | $0.02786 | $55.00 | $194,990 |
| 2019-10-29 | $0.02786 | $0.02848 | $0.02754 | $0.02819 | $73.90 | $197,363 |
| 2019-10-30 | $0.02820 | $0.02820 | $0.02721 | $0.02731 | $0 | $191,170 |
| 2019-10-31 | $0.02731 | $0.02785 | $0.02731 | $0.02760 | $4.32 | $193,194 |