CYCLEAN CCL
Xếp hạng #?
10:17:44 23/10/2020
CYCLEAN (CCL)
Không theo dõi
Lịch sử giá CYCLEAN (CCL) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.004519 | $0.005731 | $0.004196 | $0.004640 | $563,300 | $3,147,987 |
| 2018-11-02 | $0.004640 | $0.004852 | $0.004385 | $0.004450 | $2,374,310 | $3,019,278 |
| 2018-11-03 | $0.004450 | $0.004714 | $0.003891 | $0.004336 | $2,328,570 | $2,941,928 |
| 2018-11-04 | $0.004336 | $0.004392 | $0.003810 | $0.004025 | $2,320,920 | $2,730,624 |
| 2018-11-05 | $0.004033 | $0.004844 | $0.003977 | $0.004318 | $3,850,860 | $2,929,641 |
| 2018-11-06 | $0.004287 | $0.004829 | $0.004085 | $0.004829 | $1,140,980 | $2,784,500 |
| 2018-11-07 | $0.004833 | $0.004877 | $0.004163 | $0.004266 | $2,428,110 | $2,894,382 |
| 2018-11-08 | $0.004264 | $0.004425 | $0.002489 | $0.002489 | $124,808 | $1,688,604 |
| 2018-11-09 | $0.002503 | $0.002506 | $0.001928 | $0.002312 | $71,675.50 | $1,568,573 |
| 2018-11-10 | $0.002312 | $0.002319 | $0.001976 | $0.002011 | $46,204.60 | $1,364,250 |
| 2018-11-11 | $0.002011 | $0.002019 | $0.001836 | $0.001876 | $50,691.40 | $1,272,741 |
| 2018-11-12 | $0.001878 | $0.001878 | $0.001552 | $0.001617 | $56,461.60 | $1,097,008 |
| 2018-11-13 | $0.001615 | $0.001862 | $0.001463 | $0.001466 | $50,368.10 | $994,847 |
| 2018-11-14 | $0.001466 | $0.001696 | $0.001266 | $0.001341 | $19,282.50 | $909,817 |
| 2018-11-15 | $0.001347 | $0.001359 | $0.001097 | $0.001197 | $20,765.70 | $812,093 |
| 2018-11-16 | $0.001200 | $0.001296 | $0.001156 | $0.001184 | $10,194.20 | $803,585 |
| 2018-11-17 | $0.001184 | $0.006570 | $0.001132 | $0.002881 | $105,048 | $1,954,951 |
| 2018-11-18 | $0.002882 | $0.003107 | $0.001213 | $0.001474 | $40,576.60 | $999,976 |
| 2018-11-19 | $0.001477 | $0.001477 | $0.0007270 | $0.0008020 | $36,126.20 | $544,087 |
| 2018-11-20 | $0.0007995 | $0.0008625 | $0.0006442 | $0.0006552 | $9,786.12 | $444,506 |
| 2018-11-21 | $0.0006588 | $0.0008685 | $0.0006483 | $0.0008338 | $2,983.37 | $565,686 |
| 2018-11-22 | $0.0008359 | $0.0008558 | $0.0007479 | $0.0007641 | $4,571.71 | $518,424 |
| 2018-11-23 | $0.0007610 | $0.0007731 | $0.0006531 | $0.0006862 | $3,062.77 | $465,547 |
| 2018-11-24 | $0.0006864 | $0.0007039 | $0.0004786 | $0.0005054 | $3,181.03 | $342,861 |
| 2018-11-25 | $0.0005248 | $0.0006384 | $0.0004971 | $0.0006384 | $1,279.42 | $433,145 |
| 2018-11-26 | $0.0006371 | $0.0006531 | $0.0005375 | $0.0005663 | $3,742.15 | $384,207 |
| 2018-11-27 | $0.0005654 | $0.0005936 | $0.0005106 | $0.0005657 | $1,530.59 | $383,767 |
| 2018-11-28 | $0.0005660 | $0.0007333 | $0.0005660 | $0.0006724 | $3,814.83 | $456,208 |
| 2018-11-29 | $0.0006726 | $0.0007614 | $0.0006196 | $0.0007458 | $3,539.49 | $505,977 |
| 2018-11-30 | $0.0007466 | $0.0007836 | $0.0006742 | $0.0007701 | $3,287.81 | $522,479 |