CYCLEAN CCL
Xếp hạng #?
10:17:44 23/10/2020
CYCLEAN (CCL)
Không theo dõi
Lịch sử giá CYCLEAN (CCL) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.0007720 | $0.0008336 | $0.0007694 | $0.0008204 | $1,795.62 | $556,591 |
| 2018-12-02 | $0.0008216 | $0.001114 | $0.0008115 | $0.001020 | $8,580.19 | $692,249 |
| 2018-12-03 | $0.001018 | $0.001843 | $0.0009912 | $0.001733 | $37,792.94 | $1,175,580 |
| 2018-12-04 | $0.001779 | $0.001879 | $0.001346 | $0.001725 | $30,548.40 | $1,169,997 |
| 2018-12-05 | $0.001725 | $0.001818 | $0.001599 | $0.001729 | $11,476.68 | $1,173,338 |
| 2018-12-06 | $0.001728 | $0.001748 | $0.001472 | $0.001561 | $7,220.59 | $1,059,290 |
| 2018-12-07 | $0.001560 | $0.001879 | $0.001255 | $0.001493 | $18,245.15 | $1,012,708 |
| 2018-12-08 | $0.001491 | $0.001598 | $0.001379 | $0.001455 | $4,842.74 | $987,180 |
| 2018-12-09 | $0.001451 | $0.001612 | $0.001451 | $0.001562 | $3,576.28 | $1,060,071 |
| 2018-12-10 | $0.001561 | $0.001573 | $0.001440 | $0.001458 | $1,570.81 | $989,196 |
| 2018-12-11 | $0.001457 | $0.001533 | $0.001367 | $0.001462 | $1,092.35 | $992,031 |
| 2018-12-12 | $0.001462 | $0.001462 | $0.001317 | $0.001347 | $1,489.77 | $913,594 |
| 2018-12-13 | $0.001347 | $0.001535 | $0.001273 | $0.001350 | $7,857.82 | $915,703 |
| 2018-12-14 | $0.001352 | $0.001526 | $0.001201 | $0.001235 | $12,340.03 | $837,673 |
| 2018-12-15 | $0.001235 | $0.001258 | $0.001157 | $0.001159 | $1,618.07 | $786,121 |
| 2018-12-16 | $0.001157 | $0.001189 | $0.0008791 | $0.0009645 | $2,057.71 | $654,397 |
| 2018-12-17 | $0.0009656 | $0.001351 | $0.0008999 | $0.001306 | $1,448.36 | $886,271 |
| 2018-12-18 | $0.001306 | $0.001306 | $0.001189 | $0.001255 | $705.33 | $851,414 |
| 2018-12-19 | $0.001236 | $0.001255 | $0.001066 | $0.001145 | $3,005.18 | $776,938 |
| 2018-12-20 | $0.001154 | $0.001283 | $0.001088 | $0.001253 | $2,173.79 | $849,769 |
| 2018-12-21 | $0.001254 | $0.001415 | $0.001245 | $0.001298 | $1,178.81 | $880,520 |
| 2018-12-22 | $0.001297 | $0.001451 | $0.001293 | $0.001335 | $1,405.50 | $905,499 |
| 2018-12-23 | $0.001335 | $0.001418 | $0.001281 | $0.001414 | $968.63 | $959,501 |
| 2018-12-24 | $0.001414 | $0.001476 | $0.0008922 | $0.0009064 | $3,968.79 | $614,924 |
| 2018-12-25 | $0.0009066 | $0.0009100 | $0.0007418 | $0.0008250 | $1,526.69 | $559,731 |
| 2018-12-26 | $0.0008265 | $0.0008884 | $0.0007416 | $0.0008444 | $7,939.69 | $572,878 |
| 2018-12-27 | $0.0008462 | $0.0009288 | $0.0007294 | $0.0007745 | $2,284.81 | $525,430 |
| 2018-12-28 | $0.0007743 | $0.001054 | $0.0007406 | $0.001042 | $2,444.92 | $706,690 |
| 2018-12-29 | $0.001045 | $0.001119 | $0.0009269 | $0.001025 | $2,188.45 | $695,291 |
| 2018-12-30 | $0.001024 | $0.001074 | $0.0008918 | $0.0009104 | $356.86 | $617,681 |
| 2018-12-31 | $0.0009107 | $0.0009107 | $0.0007121 | $0.0007200 | $2,124.17 | $488,480 |