CYCLEAN CCL
Xếp hạng #?
10:17:44 23/10/2020
CYCLEAN (CCL)
Không theo dõi
Lịch sử giá CYCLEAN (CCL) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.0007201 | $0.0007644 | $0.0007168 | $0.0007338 | $663.73 | $497,842 |
| 2019-01-02 | $0.0007371 | $0.0007871 | $0.0006872 | $0.0007073 | $2,722.45 | $479,897 |
| 2019-01-03 | $0.0007058 | $0.0007213 | $0.0006520 | $0.0007001 | $989.58 | $474,959 |
| 2019-01-04 | $0.0007003 | $0.0007371 | $0.0006875 | $0.0007289 | $983.90 | $494,543 |
| 2019-01-05 | $0.0007278 | $0.0007704 | $0.0007219 | $0.0007594 | $466.87 | $515,209 |
| 2019-01-06 | $0.0007584 | $0.0007600 | $0.0006778 | $0.0007459 | $984.55 | $506,081 |
| 2019-01-07 | $0.0007461 | $0.0007477 | $0.0006453 | $0.0006853 | $892.54 | $464,927 |
| 2019-01-08 | $0.0006852 | $0.0006883 | $0.0006163 | $0.0006574 | $1,943.00 | $446,010 |
| 2019-01-09 | $0.0006576 | $0.0007541 | $0.0006371 | $0.0006704 | $1,703.43 | $454,822 |
| 2019-01-10 | $0.0006708 | $0.0006857 | $0.0005557 | $0.0006040 | $935.00 | $409,793 |
| 2019-01-11 | $0.0005932 | $0.0006095 | $0.0005314 | $0.0005502 | $895.40 | $373,291 |
| 2019-01-12 | $0.0005600 | $0.0005750 | $0.0005286 | $0.0005632 | $228.10 | $382,090 |
| 2019-01-13 | $0.0005613 | $0.0006813 | $0.0005134 | $0.0005135 | $422.74 | $348,394 |
| 2019-01-14 | $0.0005137 | $0.0005390 | $0.0004843 | $0.0005142 | $627.35 | $348,840 |
| 2019-01-15 | $0.0005140 | $0.0007459 | $0.0004946 | $0.0005002 | $9,754.52 | $339,331 |
| 2019-01-16 | $0.0004998 | $0.0005041 | $0.0004459 | $0.0004738 | $1,053.60 | $321,448 |
| 2019-01-17 | $0.0004730 | $0.0004740 | $0.0004327 | $0.0004405 | $583.30 | $298,856 |
| 2019-01-18 | $0.0004598 | $0.0005050 | $0.0004480 | $0.0004972 | $552.66 | $337,336 |
| 2019-01-19 | $0.0004979 | $0.0005461 | $0.0004725 | $0.0004878 | $1,936.44 | $330,935 |
| 2019-01-20 | $0.0004878 | $0.0004933 | $0.0004411 | $0.0004530 | $2,057.63 | $307,342 |
| 2019-01-21 | $0.0004527 | $0.0004553 | $0.0004308 | $0.0004341 | $631.79 | $294,522 |
| 2019-01-22 | $0.0004337 | $0.0004365 | $0.0003438 | $0.0003962 | $1,075.13 | $268,834 |
| 2019-01-23 | $0.0003963 | $0.0004373 | $0.0003531 | $0.0003540 | $1,417.85 | $240,172 |
| 2019-01-24 | $0.0003542 | $0.0003749 | $0.0002984 | $0.0003512 | $1,757.74 | $238,251 |
| 2019-01-25 | $0.0003516 | $0.0003842 | $0.0003369 | $0.0003505 | $514.13 | $237,805 |
| 2019-01-26 | $0.0003505 | $0.0003922 | $0.0003500 | $0.0003562 | $657.35 | $241,633 |
| 2019-01-27 | $0.0003563 | $0.0004114 | $0.0003515 | $0.0003546 | $43.22 | $240,605 |
| 2019-01-28 | $0.0003545 | $0.0003634 | $0.0001943 | $0.0002986 | $12,521.94 | $202,615 |
| 2019-01-29 | $0.0002986 | $0.0003057 | $0.0002661 | $0.0002870 | $813.75 | $194,731 |
| 2019-01-30 | $0.0002868 | $0.0003363 | $0.0002609 | $0.0003250 | $382.25 | $220,513 |
| 2019-01-31 | $0.0003250 | $0.0003538 | $0.0002471 | $0.0002690 | $1,578.22 | $182,506 |