ClearCoin XCLR
Xếp hạng #?
12:43:16 17/09/2020
ClearCoin (XCLR)
Không theo dõi
Lịch sử giá ClearCoin (XCLR) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-02 | $0.01278 | $0.01551 | $0.01278 | $0.01551 | $93,524.00 | $0 |
| 2018-04-03 | $0.01553 | $0.01887 | $0.01350 | $0.01547 | $76,666.80 | $12,373,200 |
| 2018-04-04 | $0.01546 | $0.01549 | $0.01011 | $0.01111 | $38,821.10 | $8,885,120 |
| 2018-04-05 | $0.01180 | $0.01180 | $0.006450 | $0.008934 | $28,127.10 | $7,147,368 |
| 2018-04-06 | $0.008890 | $0.009647 | $0.007483 | $0.007996 | $15,358.20 | $6,397,168 |
| 2018-04-07 | $0.008005 | $0.008791 | $0.007211 | $0.008133 | $10,239.30 | $6,506,536 |
| 2018-04-08 | $0.008143 | $0.01185 | $0.007361 | $0.008229 | $63,040.10 | $6,583,032 |
| 2018-04-09 | $0.008348 | $0.008891 | $0.006859 | $0.007422 | $23,625.90 | $5,937,280 |
| 2018-04-10 | $0.007429 | $0.008955 | $0.006283 | $0.007245 | $29,370.30 | $5,795,632 |
| 2018-04-11 | $0.007252 | $0.01008 | $0.006992 | $0.008305 | $19,281.80 | $6,644,232 |
| 2018-04-12 | $0.008285 | $0.01350 | $0.007435 | $0.01020 | $29,126.50 | $8,161,360 |
| 2018-04-13 | $0.01021 | $0.01441 | $0.008831 | $0.01273 | $22,010.10 | $10,183,200 |
| 2018-04-14 | $0.01237 | $0.01742 | $0.01199 | $0.01385 | $42,209.50 | $11,083,600 |
| 2018-04-15 | $0.01387 | $0.02213 | $0.01263 | $0.01479 | $116,939 | $11,828,720 |
| 2018-04-16 | $0.01478 | $0.01638 | $0.01229 | $0.01383 | $25,949.50 | $11,062,000 |
| 2018-04-17 | $0.01383 | $0.01446 | $0.01205 | $0.01242 | $22,461.00 | $9,939,120 |
| 2018-04-18 | $0.01244 | $0.01417 | $0.01229 | $0.01326 | $22,019.10 | $10,604,800 |
| 2018-04-19 | $0.01327 | $0.01433 | $0.01268 | $0.01426 | $10,789.20 | $11,404,240 |
| 2018-04-20 | $0.01431 | $0.01493 | $0.01060 | $0.01297 | $38,056.90 | $10,379,680 |
| 2018-04-21 | $0.01298 | $0.01375 | $0.01178 | $0.01307 | $13,120.60 | $10,453,040 |
| 2018-04-22 | $0.01307 | $0.01435 | $0.01083 | $0.01238 | $13,683.60 | $9,902,480 |
| 2018-04-23 | $0.01235 | $0.01368 | $0.01109 | $0.01285 | $12,552.70 | $10,282,640 |
| 2018-04-24 | $0.01286 | $0.01324 | $0.01158 | $0.01241 | $21,386.40 | $9,928,000 |
| 2018-04-25 | $0.01233 | $0.01315 | $0.01084 | $0.01226 | $14,290.20 | $9,808,160 |
| 2018-04-26 | $0.01236 | $0.01237 | $0.01113 | $0.01221 | $4,169.87 | $9,770,320 |
| 2018-04-27 | $0.01223 | $0.01246 | $0.01089 | $0.01196 | $12,784.90 | $9,570,480 |
| 2018-04-28 | $0.01192 | $0.01299 | $0.01128 | $0.01215 | $9,942.88 | $9,723,040 |
| 2018-04-29 | $0.01215 | $0.01278 | $0.01137 | $0.01265 | $7,696.61 | $10,122,240 |
| 2018-04-30 | $0.01265 | $0.01274 | $0.01056 | $0.01217 | $10,597.80 | $9,734,640 |