ClearPoll POLL
Xếp hạng #?
10:18:35 23/10/2020
ClearPoll (POLL)
Không theo dõi
Lịch sử giá ClearPoll (POLL) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.02759 | $0.02775 | $0.02739 | $0.02763 | $0 | $193,440 |
| 2019-11-02 | $0.02763 | $0.02763 | $0.02763 | $0.02763 | $0 | $193,440 |
| 2019-11-03 | $0.02763 | $0.02763 | $0.02709 | $0.02724 | $1.13 | $190,659 |
| 2019-11-04 | $0.02721 | $0.02726 | $0.02456 | $0.02514 | $83.29 | $176,004 |
| 2019-11-05 | $0.02514 | $0.02584 | $0.02469 | $0.02570 | $5.13 | $179,927 |
| 2019-11-06 | $0.02570 | $0.02802 | $0.02485 | $0.02497 | $100.08 | $174,822 |
| 2019-11-07 | $0.02498 | $0.02515 | $0.02459 | $0.02511 | $1.22 | $175,800 |
| 2019-11-08 | $0.02510 | $0.02701 | $0.02494 | $0.02570 | $7.32 | $179,880 |
| 2019-11-09 | $0.02570 | $0.02595 | $0.02567 | $0.02591 | $0 | $181,341 |
| 2019-11-10 | $0.02591 | $0.02591 | $0.02591 | $0.02591 | $0 | $181,341 |
| 2019-11-11 | $0.02591 | $0.02591 | $0.02591 | $0.02591 | $0 | $181,341 |
| 2019-11-12 | $0.02591 | $0.02591 | $0.02591 | $0.02591 | $0 | $181,341 |
| 2019-11-13 | $0.02591 | $0.02591 | $0.02563 | $0.02572 | $3.96 | $180,057 |
| 2019-11-14 | $0.02572 | $0.02585 | $0.02539 | $0.02540 | $0 | $177,823 |
| 2019-11-15 | $0.02540 | $0.02540 | $0.02255 | $0.02257 | $190.30 | $157,971 |
| 2019-11-16 | $0.02257 | $0.02291 | $0.02251 | $0.02273 | $0 | $159,108 |
| 2019-11-17 | $0.02273 | $0.02315 | $0.02270 | $0.02270 | $1.07 | $158,906 |
| 2019-11-18 | $0.02271 | $0.02281 | $0.01960 | $0.02142 | $13.78 | $149,963 |
| 2019-11-19 | $0.02142 | $0.02172 | $0.01929 | $0.01945 | $0.9962 | $136,120 |
| 2019-11-20 | $0.01945 | $0.01952 | $0.01924 | $0.01935 | $0 | $135,445 |
| 2019-11-21 | $0.01935 | $0.01935 | $0.01935 | $0.01935 | $0 | $135,445 |
| 2019-11-22 | $0.01935 | $0.01935 | $0.01935 | $0.01935 | $0 | $135,445 |
| 2019-11-23 | $0.01935 | $0.01935 | $0.01640 | $0.01664 | $101.05 | $116,508 |
| 2019-11-24 | $0.01664 | $0.01665 | $0.01598 | $0.01614 | $0 | $112,958 |
| 2019-11-25 | $0.01614 | $0.01737 | $0.01499 | $0.01670 | $74.82 | $116,896 |
| 2019-11-26 | $0.01670 | $0.01729 | $0.01657 | $0.01683 | $0 | $117,822 |
| 2019-11-27 | $0.01683 | $0.01683 | $0.01683 | $0.01683 | $0 | $117,822 |
| 2019-11-28 | $0.01683 | $0.01683 | $0.01683 | $0.01683 | $0 | $117,822 |
| 2019-11-29 | $0.01683 | $0.01683 | $0.01683 | $0.01683 | $0 | $117,822 |
| 2019-11-30 | $0.01683 | $0.02087 | $0.01683 | $0.02011 | $36.53 | $140,765 |