CYCLEAN CCL
Xếp hạng #?
10:17:44 23/10/2020
CYCLEAN (CCL)
Không theo dõi
Lịch sử giá CYCLEAN (CCL) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.0002690 | $0.0002850 | $0.0002372 | $0.0002600 | $1,443.22 | $176,367 |
| 2019-02-02 | $0.0002596 | $0.001125 | $0.0002589 | $0.0004354 | $1,225.44 | $295,378 |
| 2019-02-03 | $0.0004353 | $0.0008005 | $0.0004100 | $0.0005755 | $3,196.49 | $390,427 |
| 2019-02-04 | $0.0005774 | $0.0005783 | $0.0002587 | $0.0002590 | $1,601.52 | $175,710 |
| 2019-02-05 | $0.0002586 | $0.0002952 | $0.0002555 | $0.0002736 | $401.42 | $185,631 |
| 2019-02-06 | $0.0002741 | $0.0002913 | $0.0002447 | $0.0002559 | $317.08 | $173,630 |
| 2019-02-07 | $0.0002545 | $0.0002658 | $0.0002449 | $0.0002643 | $193.09 | $179,288 |
| 2019-02-08 | $0.0002652 | $0.0004757 | $0.0002643 | $0.0004349 | $837.96 | $295,077 |
| 2019-02-09 | $0.0004349 | $0.0005040 | $0.0004024 | $0.0004898 | $654.02 | $332,300 |
| 2019-02-10 | $0.0004902 | $0.0008678 | $0.0004698 | $0.0004698 | $814.27 | $318,735 |
| 2019-02-11 | $0.0004698 | $0.0004698 | $0.0003849 | $0.0004372 | $878.36 | $296,641 |
| 2019-02-12 | $0.0004371 | $0.0006658 | $0.0002686 | $0.0002900 | $516.71 | $196,784 |
| 2019-02-13 | $0.0002900 | $0.0003165 | $0.0002193 | $0.0003163 | $818.12 | $214,610 |
| 2019-02-14 | $0.0003160 | $0.0003954 | $0.0003158 | $0.0003170 | $218.98 | $215,037 |
| 2019-02-15 | $0.0003172 | $0.0003179 | $0.0002854 | $0.0003077 | $264.83 | $208,765 |
| 2019-02-16 | $0.0003080 | $0.0003293 | $0.0002878 | $0.0003094 | $66.46 | $209,928 |
| 2019-02-17 | $0.0003094 | $0.0003284 | $0.0002986 | $0.0003023 | $312.82 | $205,103 |
| 2019-02-18 | $0.0003024 | $0.0003270 | $0.0003002 | $0.0003258 | $93.39 | $221,030 |
| 2019-02-19 | $0.0003258 | $0.0004020 | $0.0003186 | $0.0003589 | $323.73 | $243,474 |
| 2019-02-20 | $0.0003591 | $0.0003865 | $0.0003395 | $0.0003865 | $165.02 | $262,239 |
| 2019-02-21 | $0.0003861 | $0.0003919 | $0.0003498 | $0.0003568 | $674.03 | $242,095 |
| 2019-02-22 | $0.0003567 | $0.0004102 | $0.0003316 | $0.0003460 | $1,199.45 | $234,726 |
| 2019-02-23 | $0.0003458 | $0.0003879 | $0.0003418 | $0.0003775 | $460.22 | $256,089 |
| 2019-02-24 | $0.0003775 | $0.0004384 | $0.0003773 | $0.0003789 | $898.19 | $257,032 |
| 2019-02-25 | $0.0003773 | $0.0004642 | $0.0003678 | $0.0003974 | $247.21 | $269,585 |
| 2019-02-26 | $0.0003972 | $0.0004550 | $0.0003494 | $0.0003505 | $449.51 | $237,782 |
| 2019-02-27 | $0.0003507 | $0.0004367 | $0.0003266 | $0.0003834 | $4,976.01 | $260,115 |
| 2019-02-28 | $0.0003831 | $0.0004037 | $0.0003338 | $0.0003530 | $347.68 | $239,525 |