ClearPoll POLL
Xếp hạng #?
10:18:35 23/10/2020
ClearPoll (POLL)
Không theo dõi
Lịch sử giá ClearPoll (POLL) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.01533 | $0.01533 | $0.01342 | $0.01353 | $3.27 | $94,705.84 |
| 2020-02-02 | $0.01353 | $0.01360 | $0.01327 | $0.01357 | $0 | $94,975.40 |
| 2020-02-03 | $0.01357 | $0.01357 | $0.01325 | $0.01330 | $1.63 | $93,123.60 |
| 2020-02-04 | $0.01330 | $0.04574 | $0.01328 | $0.04567 | $283.50 | $319,701 |
| 2020-02-05 | $0.04567 | $0.05478 | $0.03947 | $0.04199 | $577.34 | $293,918 |
| 2020-02-06 | $0.04199 | $0.05150 | $0.02798 | $0.03060 | $210.85 | $214,204 |
| 2020-02-07 | $0.03060 | $0.03818 | $0.03059 | $0.03804 | $10.25 | $266,262 |
| 2020-02-08 | $0.03803 | $0.03907 | $0.03761 | $0.03900 | $1.01 | $272,970 |
| 2020-02-09 | $0.03900 | $0.03935 | $0.01498 | $0.03385 | $271.65 | $236,954 |
| 2020-02-10 | $0.03386 | $0.03400 | $0.02272 | $0.02289 | $3.69 | $160,213 |
| 2020-02-11 | $0.02289 | $0.02289 | $0.02269 | $0.02270 | $0 | $158,876 |
| 2020-02-12 | $0.02270 | $0.02972 | $0.02270 | $0.02961 | $38.55 | $207,252 |
| 2020-02-13 | $0.02960 | $0.03570 | $0.02924 | $0.03517 | $51.02 | $246,156 |
| 2020-02-14 | $0.03518 | $0.03530 | $0.02995 | $0.03047 | $3.05 | $213,289 |
| 2020-02-15 | $0.03047 | $0.03475 | $0.03009 | $0.03348 | $2.44 | $234,355 |
| 2020-02-16 | $0.03348 | $0.03389 | $0.02912 | $0.03297 | $9.81 | $230,808 |
| 2020-02-17 | $0.03295 | $0.03300 | $0.02828 | $0.02850 | $3.13 | $199,516 |
| 2020-02-18 | $0.02848 | $0.03002 | $0.02832 | $0.02994 | $289.19 | $209,565 |
| 2020-02-19 | $0.02994 | $0.03036 | $0.02830 | $0.02837 | $756.65 | $198,623 |
| 2020-02-20 | $0.02836 | $0.02856 | $0.02804 | $0.02837 | $397.18 | $198,583 |
| 2020-02-21 | $0.02835 | $0.02869 | $0.02828 | $0.02865 | $0 | $200,561 |
| 2020-02-22 | $0.02865 | $0.02865 | $0.02865 | $0.02865 | $0 | $200,561 |
| 2020-02-23 | $0.02865 | $0.02865 | $0.02865 | $0.02865 | $0 | $200,561 |
| 2020-02-24 | $0.02865 | $0.02865 | $0.02865 | $0.02865 | $0 | $200,561 |
| 2020-02-25 | $0.02865 | $0.02865 | $0.02865 | $0.02865 | $0 | $200,561 |
| 2020-02-26 | $0.02865 | $0.02865 | $0.02865 | $0.02865 | $0 | $200,561 |
| 2020-02-27 | $0.02865 | $0.02865 | $0.02865 | $0.02865 | $0 | $200,561 |
| 2020-02-28 | $0.02865 | $0.02865 | $0.02473 | $0.02473 | $38.08 | $173,107 |
| 2020-02-29 | $0.02472 | $0.02511 | $0.02459 | $0.02472 | $0 | $173,041 |