Colu Local Network CLN
Xếp hạng #?
10:17:38 23/10/2020
Colu Local Network (CLN)
Không theo dõi
Lịch sử giá Colu Local Network (CLN) 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 | $0.01417 | $0.01455 | $0.01339 | $0.01349 | $39.71 | $1,448,051 |
| 2019-10-02 | $0.01349 | $0.01357 | $0.01318 | $0.01322 | $0 | $1,418,373 |
| 2019-10-03 | $0.01322 | $0.01358 | $0.01309 | $0.01329 | $0.5316 | $1,426,185 |
| 2019-10-04 | $0.01328 | $0.01507 | $0.01291 | $0.01358 | $136.78 | $1,457,509 |
| 2019-10-05 | $0.01358 | $0.01442 | $0.01256 | $0.01433 | $67.88 | $1,538,347 |
| 2019-10-06 | $0.01433 | $0.01436 | $0.01293 | $0.01301 | $43.99 | $1,395,989 |
| 2019-10-07 | $0.01299 | $0.02077 | $0.01285 | $0.02063 | $11,847.01 | $2,214,444 |
| 2019-10-08 | $0.02064 | $0.02099 | $0.01893 | $0.01962 | $333.82 | $1,994,246 |
| 2019-10-09 | $0.01962 | $0.02091 | $0.01917 | $0.01925 | $11.23 | $1,956,441 |
| 2019-10-10 | $0.01925 | $0.01930 | $0.01894 | $0.01905 | $0 | $1,936,423 |
| 2019-10-11 | $0.01905 | $0.02118 | $0.01551 | $0.02063 | $7,313.94 | $2,096,726 |
| 2019-10-12 | $0.02062 | $0.02102 | $0.01820 | $0.01878 | $21,720.23 | $1,909,100 |
| 2019-10-13 | $0.01878 | $0.02091 | $0.01873 | $0.02055 | $5.96 | $2,088,952 |
| 2019-10-14 | $0.02055 | $0.02201 | $0.02043 | $0.02143 | $15.71 | $2,178,711 |
| 2019-10-15 | $0.02144 | $0.02167 | $0.01707 | $0.01862 | $15.19 | $1,892,301 |
| 2019-10-16 | $0.01861 | $0.01861 | $0.01498 | $0.01543 | $2.11 | $1,573,006 |
| 2019-10-17 | $0.01543 | $0.02068 | $0.01538 | $0.01895 | $177.00 | $1,930,869 |
| 2019-10-18 | $0.01895 | $0.01895 | $0.01508 | $0.01656 | $191.30 | $1,687,664 |
| 2019-10-19 | $0.01656 | $0.01913 | $0.01579 | $0.01630 | $122.11 | $1,661,661 |
| 2019-10-20 | $0.01631 | $0.01669 | $0.01452 | $0.01507 | $142.64 | $1,535,823 |
| 2019-10-21 | $0.01507 | $0.01524 | $0.01419 | $0.01422 | $1.78 | $1,449,177 |
| 2019-10-22 | $0.01422 | $0.01955 | $0.01404 | $0.01939 | $2,864.04 | $1,976,101 |
| 2019-10-23 | $0.01939 | $0.01940 | $0.01538 | $0.01656 | $35.34 | $1,687,345 |
| 2019-10-24 | $0.01656 | $0.01847 | $0.01561 | $0.01833 | $10,691.27 | $1,668,139 |
| 2019-10-25 | $0.01833 | $0.02105 | $0.01831 | $0.02014 | $0.4183 | $1,833,446 |
| 2019-10-26 | $0.02013 | $0.02217 | $0.01427 | $0.01447 | $263.37 | $1,317,177 |
| 2019-10-27 | $0.01447 | $0.01993 | $0.01252 | $0.01957 | $11.84 | $1,781,743 |
| 2019-10-28 | $0.01956 | $0.02060 | $0.01931 | $0.02059 | $0 | $1,884,932 |
| 2019-10-29 | $0.02059 | $0.02059 | $0.02059 | $0.02059 | $0 | $1,884,932 |
| 2019-10-30 | $0.02059 | $0.02059 | $0.01494 | $0.01619 | $88.31 | $1,481,993 |
| 2019-10-31 | $0.01618 | $0.01674 | $0.01573 | $0.01573 | $0 | $1,439,690 |