CYCLEAN CCL
Xếp hạng #?
10:17:44 23/10/2020
CYCLEAN (CCL)
Không theo dõi
Lịch sử giá CYCLEAN (CCL) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.0003529 | $0.0003536 | $0.0002628 | $0.0002940 | $276.97 | $199,464 |
| 2019-03-02 | $0.0002937 | $0.0003171 | $0.0002932 | $0.0003089 | $35.26 | $209,557 |
| 2019-03-03 | $0.0003088 | $0.0003930 | $0.0003088 | $0.0003930 | $722.39 | $266,607 |
| 2019-03-04 | $0.0003926 | $0.0003968 | $0.0003411 | $0.0003416 | $781.95 | $231,750 |
| 2019-03-05 | $0.0003423 | $0.0003909 | $0.0003397 | $0.0003902 | $83.80 | $264,701 |
| 2019-03-06 | $0.0003903 | $0.0003934 | $0.0003683 | $0.0003928 | $85.21 | $266,479 |
| 2019-03-07 | $0.0003931 | $0.0003990 | $0.0003180 | $0.0003555 | $645.27 | $241,165 |
| 2019-03-08 | $0.0003560 | $0.0003854 | $0.0003424 | $0.0003772 | $171.34 | $255,943 |
| 2019-03-09 | $0.0003774 | $0.0005600 | $0.0003763 | $0.0005132 | $59.91 | $348,169 |
| 2019-03-10 | $0.0005140 | $0.0005141 | $0.0004251 | $0.0004421 | $153.25 | $299,929 |
| 2019-03-11 | $0.0004423 | $0.0004537 | $0.0003503 | $0.0003561 | $878.45 | $241,579 |
| 2019-03-12 | $0.0003561 | $0.0008636 | $0.0002736 | $0.0003814 | $372.00 | $258,782 |
| 2019-03-13 | $0.0003816 | $0.0004527 | $0.0003808 | $0.0004096 | $203.79 | $277,927 |
| 2019-03-14 | $0.0004096 | $0.0004296 | $0.0003065 | $0.0003382 | $3,322.76 | $229,451 |
| 2019-03-15 | $0.0003379 | $0.0003617 | $0.0003026 | $0.0003319 | $867.36 | $225,189 |
| 2019-03-16 | $0.0003321 | $0.0003685 | $0.0003196 | $0.0003204 | $60.10 | $217,345 |
| 2019-03-17 | $0.0003202 | $0.0009523 | $0.0003202 | $0.0003662 | $290.68 | $248,434 |
| 2019-03-18 | $0.0003665 | $0.0003745 | $0.0003153 | $0.0003159 | $223.17 | $214,295 |
| 2019-03-19 | $0.0003158 | $0.0003255 | $0.0003059 | $0.0003233 | $554.87 | $219,315 |
| 2019-03-20 | $0.0003234 | $0.0003237 | $0.0002859 | $0.0003065 | $223.57 | $207,935 |
| 2019-03-21 | $0.0003063 | $0.0004283 | $0.0002863 | $0.0004283 | $2.25 | $290,553 |
| 2019-03-22 | $0.0004279 | $0.0004920 | $0.0002872 | $0.0002948 | $77.61 | $200,040 |
| 2019-03-23 | $0.0002950 | $0.0003125 | $0.0002893 | $0.0003009 | $104.73 | $204,136 |
| 2019-03-24 | $0.0003011 | $0.0003144 | $0.0002847 | $0.0002867 | $191.61 | $194,483 |
| 2019-03-25 | $0.0002870 | $0.0003599 | $0.0002626 | $0.0002652 | $408.03 | $179,901 |
| 2019-03-26 | $0.0002656 | $0.0003300 | $0.0002650 | $0.0003300 | $827.93 | $223,855 |
| 2019-03-27 | $0.0003300 | $0.0003300 | $0.0002926 | $0.0002994 | $338.78 | $203,115 |
| 2019-03-28 | $0.0002994 | $0.0003627 | $0.0002982 | $0.0003278 | $80.75 | $222,428 |
| 2019-03-29 | $0.0003278 | $0.0003361 | $0.0003264 | $0.0003329 | $140.36 | $225,836 |
| 2019-03-30 | $0.0003328 | $0.0006130 | $0.0003302 | $0.0004471 | $1.67 | $303,342 |
| 2019-03-31 | $0.0004471 | $0.0004621 | $0.0003028 | $0.0003031 | $25.13 | $205,647 |