CYCLEAN CCL
Xếp hạng #?
10:17:44 23/10/2020
CYCLEAN (CCL)
Không theo dõi
Lịch sử giá CYCLEAN (CCL) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0002967 | $0.0003302 | $0.0002822 | $0.0002968 | $94.94 | $201,350 |
| 2019-05-02 | $0.0002967 | $0.0003434 | $0.0002965 | $0.0003359 | $24.85 | $227,923 |
| 2019-05-03 | $0.0003359 | $0.0004119 | $0.0003349 | $0.0004037 | $15.33 | $273,916 |
| 2019-05-04 | $0.0004038 | $0.0004094 | $0.0001668 | $0.0002637 | $322.14 | $178,897 |
| 2019-05-05 | $0.0002638 | $0.0003455 | $0.0002618 | $0.0002961 | $51.97 | $200,899 |
| 2019-05-06 | $0.0002961 | $0.0003478 | $0.0002807 | $0.0003444 | $91.04 | $233,649 |
| 2019-05-07 | $0.0003443 | $0.0003960 | $0.0002356 | $0.0002780 | $482.84 | $188,610 |
| 2019-05-08 | $0.0002778 | $0.0003951 | $0.0002605 | $0.0002689 | $165.11 | $182,468 |
| 2019-05-09 | $0.0002689 | $0.0003098 | $0.0002629 | $0.0002668 | $7.11 | $181,000 |
| 2019-05-10 | $0.0002667 | $0.0003185 | $0.0002578 | $0.0002970 | $18.49 | $201,471 |
| 2019-05-11 | $0.0002968 | $0.0003545 | $0.0002646 | $0.0003446 | $1.98 | $233,794 |
| 2019-05-12 | $0.0003446 | $0.0003492 | $0.0002505 | $0.0002516 | $259.05 | $170,710 |
| 2019-05-13 | $0.0002516 | $0.0002610 | $0.0002256 | $0.0002500 | $121.49 | $169,593 |
| 2019-05-14 | $0.0002499 | $0.0002954 | $0.0001996 | $0.0002199 | $1,293.17 | $149,217 |
| 2019-05-15 | $0.0002200 | $0.0003097 | $0.0002196 | $0.0002670 | $479.53 | $181,115 |
| 2019-05-16 | $0.0002668 | $0.0002847 | $0.0002656 | $0.0002699 | $200.66 | $183,085 |
| 2019-05-17 | $0.0002701 | $0.0003024 | $0.0002442 | $0.0002477 | $195.50 | $168,071 |
| 2019-05-18 | $0.0002477 | $0.0002505 | $0.0002351 | $0.0002354 | $33.15 | $159,694 |
| 2019-05-19 | $0.0002352 | $0.0003861 | $0.0002346 | $0.0002752 | $10.53 | $186,718 |
| 2019-05-20 | $0.0002752 | $0.0003175 | $0.0002599 | $0.0003132 | $28.74 | $212,517 |
| 2019-05-21 | $0.0003131 | $0.0003148 | $0.0002138 | $0.0002541 | $65.18 | $172,380 |
| 2019-05-22 | $0.0002541 | $0.0005669 | $0.0002516 | $0.0003754 | $204.99 | $254,721 |
| 2019-05-23 | $0.0003754 | $0.0004099 | $0.0002234 | $0.0002679 | $11.54 | $181,764 |
| 2019-05-24 | $0.0002679 | $0.0002904 | $0.0002374 | $0.0002379 | $29.46 | $161,372 |
| 2019-05-25 | $0.0002379 | $0.0004826 | $0.0002172 | $0.0002465 | $0.8390 | $167,252 |
| 2019-05-26 | $0.0002467 | $0.0002475 | $0.0002208 | $0.0002220 | $40.70 | $150,626 |
| 2019-05-27 | $0.0002220 | $0.0002938 | $0.0002218 | $0.0002920 | $73.00 | $198,084 |
| 2019-05-28 | $0.0002918 | $0.0003776 | $0.0002188 | $0.0002789 | $256.97 | $189,249 |
| 2019-05-29 | $0.0002789 | $0.0003274 | $0.0002607 | $0.0003054 | $176.92 | $207,185 |
| 2019-05-30 | $0.0003054 | $0.0003085 | $0.0002484 | $0.0002504 | $13.31 | $169,900 |
| 2019-05-31 | $0.0002504 | $0.0006546 | $0.0002493 | $0.0003158 | $1,206.45 | $214,238 |