CYCLEAN CCL
Xếp hạng #?
10:17:44 23/10/2020
CYCLEAN (CCL)
Không theo dõi
Lịch sử giá CYCLEAN (CCL) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.0003158 | $0.0004267 | $0.0003150 | $0.0003523 | $843.17 | $239,037 |
| 2019-06-02 | $0.0003523 | $0.0007018 | $0.0003518 | $0.0006399 | $3,248.71 | $434,130 |
| 2019-06-03 | $0.0006399 | $0.0006575 | $0.0004829 | $0.0005325 | $659.75 | $361,270 |
| 2019-06-04 | $0.0005327 | $0.0005339 | $0.0004187 | $0.0005021 | $776.32 | $340,671 |
| 2019-06-05 | $0.0005021 | $0.0005102 | $0.0004096 | $0.0004503 | $73.27 | $305,496 |
| 2019-06-06 | $0.0004501 | $0.001119 | $0.0004489 | $0.001052 | $1,996.37 | $713,858 |
| 2019-06-07 | $0.001052 | $0.001888 | $0.0008544 | $0.001273 | $21,491.08 | $863,521 |
| 2019-06-08 | $0.001272 | $0.003657 | $0.0007849 | $0.0008274 | $13,747.41 | $561,318 |
| 2019-06-09 | $0.0008271 | $0.001144 | $0.0008114 | $0.0009206 | $1,626.33 | $624,560 |
| 2019-06-10 | $0.0009206 | $0.001103 | $0.0007648 | $0.0008044 | $2,810.96 | $545,767 |
| 2019-06-11 | $0.0008049 | $0.0008989 | $0.0006804 | $0.0008972 | $1,500.83 | $608,716 |
| 2019-06-12 | $0.0008968 | $0.002212 | $0.0008940 | $0.0009845 | $7,827.93 | $667,925 |
| 2019-06-13 | $0.0009837 | $0.001336 | $0.0007553 | $0.0009660 | $3,700.74 | $655,353 |
| 2019-06-14 | $0.0009669 | $0.001054 | $0.0007462 | $0.001051 | $5,500.82 | $712,790 |
| 2019-06-15 | $0.001050 | $0.001502 | $0.0008562 | $0.0009389 | $3,234.72 | $637,028 |
| 2019-06-16 | $0.0009389 | $0.001037 | $0.0008516 | $0.0008554 | $949.88 | $580,352 |
| 2019-06-17 | $0.0008554 | $0.001052 | $0.0006773 | $0.0007380 | $3,424.03 | $500,701 |
| 2019-06-18 | $0.0007378 | $0.0008405 | $0.0005518 | $0.0006678 | $5,456.95 | $453,072 |
| 2019-06-19 | $0.0006676 | $0.0007162 | $0.0005423 | $0.0006255 | $1,051.27 | $424,356 |
| 2019-06-20 | $0.0006256 | $0.0006893 | $0.0006231 | $0.0006848 | $137.45 | $464,572 |
| 2019-06-21 | $0.0006845 | $0.0007098 | $0.0005125 | $0.0006406 | $2,236.07 | $434,595 |
| 2019-06-22 | $0.0006406 | $0.0008086 | $0.0005175 | $0.0006015 | $812.93 | $408,085 |
| 2019-06-23 | $0.0006013 | $0.0006119 | $0.0004484 | $0.0004740 | $426.46 | $321,576 |
| 2019-06-24 | $0.0004740 | $0.0007027 | $0.0004727 | $0.0007022 | $743.93 | $476,412 |
| 2019-06-25 | $0.0007023 | $0.0007648 | $0.0005234 | $0.0007648 | $361.67 | $518,896 |
| 2019-06-26 | $0.0007648 | $0.0008096 | $0.0004651 | $0.0005490 | $1,499.89 | $372,476 |
| 2019-06-27 | $0.0005490 | $0.0006051 | $0.0003885 | $0.0004109 | $964.71 | $278,800 |
| 2019-06-28 | $0.0004111 | $0.0004809 | $0.0003958 | $0.0004797 | $43.67 | $325,421 |
| 2019-06-29 | $0.0004801 | $0.0006048 | $0.0004187 | $0.0005962 | $2.33 | $404,474 |
| 2019-06-30 | $0.0005958 | $0.0007211 | $0.0003711 | $0.0003939 | $155.25 | $267,216 |