CYCLEAN CCL
Xếp hạng #?
10:17:44 23/10/2020
CYCLEAN (CCL)
Không theo dõi
Lịch sử giá CYCLEAN (CCL) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.008469 | $0.008595 | $0.008154 | $0.008432 | $183,993 | $765,864 |
| 2018-10-02 | $0.008423 | $0.008432 | $0.006647 | $0.007626 | $186,181 | $693,792 |
| 2018-10-03 | $0.007625 | $0.008417 | $0.007221 | $0.007950 | $839,062 | $723,036 |
| 2018-10-04 | $0.007952 | $0.008085 | $0.006932 | $0.007700 | $1,456,170 | $701,992 |
| 2018-10-05 | $0.007693 | $0.01091 | $0.007439 | $0.009999 | $3,924,530 | $1,037,294 |
| 2018-10-06 | $0.01001 | $0.01121 | $0.009632 | $0.01006 | $4,247,670 | $1,051,432 |
| 2018-10-07 | $0.01004 | $0.01091 | $0.009172 | $0.009641 | $15,206,300 | $1,017,719 |
| 2018-10-08 | $0.009729 | $0.01005 | $0.008922 | $0.009415 | $10,316,300 | $995,146 |
| 2018-10-09 | $0.009311 | $0.009420 | $0.008489 | $0.008833 | $1,125,220 | $936,206 |
| 2018-10-10 | $0.008794 | $0.009256 | $0.008311 | $0.008447 | $3,268,660 | $1,157,211 |
| 2018-10-11 | $0.008441 | $0.008447 | $0.006825 | $0.006840 | $2,163,410 | $1,259,196 |
| 2018-10-12 | $0.006845 | $0.01086 | $0.006814 | $0.008612 | $3,797,760 | $1,935,063 |
| 2018-10-13 | $0.008240 | $0.008534 | $0.007132 | $0.007178 | $2,151,260 | $2,453,316 |
| 2018-10-14 | $0.007177 | $0.007364 | $0.006828 | $0.006914 | $304,986 | $2,471,000 |
| 2018-10-15 | $0.007003 | $0.007149 | $0.005989 | $0.006701 | $1,649,870 | $2,516,680 |
| 2018-10-16 | $0.006780 | $0.007984 | $0.006410 | $0.006647 | $7,607,200 | $3,284,473 |
| 2018-10-17 | $0.006658 | $0.007135 | $0.006430 | $0.006537 | $2,347,990 | $3,766,019 |
| 2018-10-18 | $0.006450 | $0.006541 | $0.006074 | $0.006330 | $1,150,670 | $3,763,084 |
| 2018-10-19 | $0.006262 | $0.006262 | $0.005608 | $0.005731 | $1,576,200 | $3,512,722 |
| 2018-10-20 | $0.005728 | $0.005882 | $0.005628 | $0.005771 | $840,853 | $3,542,319 |
| 2018-10-21 | $0.005767 | $0.005851 | $0.005457 | $0.005719 | $780,547 | $3,512,190 |
| 2018-10-22 | $0.005719 | $0.005719 | $0.004571 | $0.004743 | $888,068 | $2,927,283 |
| 2018-10-23 | $0.004746 | $0.005444 | $0.004349 | $0.005373 | $456,993 | $3,322,070 |
| 2018-10-24 | $0.005372 | $0.005735 | $0.004514 | $0.005460 | $639,588 | $3,381,940 |
| 2018-10-25 | $0.005460 | $0.005633 | $0.004770 | $0.004853 | $3,592,650 | $3,263,522 |
| 2018-10-26 | $0.004845 | $0.005592 | $0.004458 | $0.004765 | $2,065,410 | $3,218,223 |
| 2018-10-27 | $0.004759 | $0.004984 | $0.003903 | $0.004248 | $4,681,450 | $2,872,147 |
| 2018-10-28 | $0.004265 | $0.004831 | $0.004150 | $0.004482 | $1,020,560 | $3,014,683 |
| 2018-10-29 | $0.004475 | $0.005021 | $0.004305 | $0.004305 | $1,795,970 | $2,905,645 |
| 2018-10-30 | $0.004300 | $0.004827 | $0.004037 | $0.004302 | $4,005,940 | $2,914,457 |
| 2018-10-31 | $0.004312 | $0.004519 | $0.004146 | $0.004519 | $1,403,250 | $3,065,765 |