CYCLEAN CCL
Xếp hạng #?
10:17:44 23/10/2020
CYCLEAN (CCL)
Không theo dõi
Lịch sử giá CYCLEAN (CCL) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0003032 | $0.0003446 | $0.0002958 | $0.0002996 | $534.89 | $203,293 |
| 2019-04-02 | $0.0002997 | $0.0003980 | $0.0002993 | $0.0003461 | $216.08 | $234,822 |
| 2019-04-03 | $0.0003461 | $0.0003627 | $0.0003232 | $0.0003259 | $607.54 | $221,141 |
| 2019-04-04 | $0.0003258 | $0.0003488 | $0.0003123 | $0.0003433 | $253.04 | $232,939 |
| 2019-04-05 | $0.0003433 | $0.0004086 | $0.0003234 | $0.0004078 | $21.02 | $276,671 |
| 2019-04-06 | $0.0004079 | $0.0004079 | $0.0003362 | $0.0003371 | $125.69 | $228,674 |
| 2019-04-07 | $0.0003370 | $0.0004182 | $0.0003362 | $0.0004079 | $50.74 | $276,769 |
| 2019-04-08 | $0.0004081 | $0.0004081 | $0.0003190 | $0.0003497 | $61.13 | $237,274 |
| 2019-04-09 | $0.0003497 | $0.0004008 | $0.0003367 | $0.0003559 | $305.28 | $241,437 |
| 2019-04-10 | $0.0003558 | $0.0003572 | $0.0003318 | $0.0003548 | $322.25 | $240,739 |
| 2019-04-11 | $0.0003548 | $0.0004640 | $0.0003299 | $0.0003315 | $49.27 | $224,936 |
| 2019-04-12 | $0.0003315 | $0.0003715 | $0.0002701 | $0.0003709 | $62.70 | $251,666 |
| 2019-04-13 | $0.0003709 | $0.0004126 | $0.0003586 | $0.0003637 | $55.82 | $246,781 |
| 2019-04-14 | $0.0003637 | $0.0004014 | $0.0003528 | $0.0003533 | $68.40 | $239,674 |
| 2019-04-15 | $0.0003533 | $0.0004189 | $0.0002897 | $0.0003127 | $412.74 | $212,131 |
| 2019-04-16 | $0.0003127 | $0.0004064 | $0.0002801 | $0.0004063 | $18.32 | $275,651 |
| 2019-04-17 | $0.0004062 | $0.0004093 | $0.0002700 | $0.0003378 | $142.74 | $229,209 |
| 2019-04-18 | $0.0003379 | $0.0003634 | $0.0002354 | $0.0002959 | $318.79 | $200,742 |
| 2019-04-19 | $0.0002959 | $0.0003153 | $0.0002697 | $0.0003057 | $148.06 | $207,394 |
| 2019-04-20 | $0.0003056 | $0.0003908 | $0.0002741 | $0.0002778 | $4.12 | $188,501 |
| 2019-04-21 | $0.0002778 | $0.0002925 | $0.0002711 | $0.0002914 | $0.5478 | $197,702 |
| 2019-04-22 | $0.0002915 | $0.0003350 | $0.0002624 | $0.0002799 | $53.01 | $189,898 |
| 2019-04-23 | $0.0002799 | $0.0003339 | $0.0002631 | $0.0002634 | $48.93 | $178,697 |
| 2019-04-24 | $0.0002634 | $0.0003473 | $0.0002538 | $0.0002808 | $676.23 | $190,482 |
| 2019-04-25 | $0.0002807 | $0.0003321 | $0.0002716 | $0.0002728 | $182.73 | $185,077 |
| 2019-04-26 | $0.0002729 | $0.0002960 | $0.0002535 | $0.0002601 | $62.74 | $176,459 |
| 2019-04-27 | $0.0002602 | $0.0003285 | $0.0002602 | $0.0002704 | $369.23 | $183,484 |
| 2019-04-28 | $0.0002705 | $0.0003470 | $0.0002658 | $0.0003152 | $12.86 | $213,845 |
| 2019-04-29 | $0.0003153 | $0.0004159 | $0.0002823 | $0.0002823 | $14.25 | $191,506 |
| 2019-04-30 | $0.0002823 | $0.0003217 | $0.0002822 | $0.0002967 | $52.21 | $201,289 |