ClearCoin XCLR
Xếp hạng #?
12:43:16 17/09/2020
ClearCoin (XCLR)
Không theo dõi
Lịch sử giá ClearCoin (XCLR) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.01219 | $0.01228 | $0.01088 | $0.01178 | $4,967.32 | $9,420,960 |
| 2018-05-02 | $0.01176 | $0.01218 | $0.01115 | $0.01202 | $10,344.70 | $9,619,600 |
| 2018-05-03 | $0.01202 | $0.01322 | $0.01170 | $0.01184 | $16,382.20 | $9,474,400 |
| 2018-05-04 | $0.01184 | $0.01203 | $0.01086 | $0.01100 | $5,346.64 | $8,796,800 |
| 2018-05-05 | $0.01099 | $0.01223 | $0.009010 | $0.009688 | $18,432.10 | $7,750,248 |
| 2018-05-06 | $0.009694 | $0.01164 | $0.008285 | $0.009655 | $21,932.70 | $7,723,984 |
| 2018-05-07 | $0.01088 | $0.01101 | $0.007355 | $0.009227 | $23,481.00 | $7,381,584 |
| 2018-05-08 | $0.009246 | $0.01044 | $0.007551 | $0.008686 | $13,681.50 | $6,948,648 |
| 2018-05-09 | $0.008761 | $0.009793 | $0.008282 | $0.009299 | $6,067.92 | $7,439,112 |
| 2018-05-10 | $0.009296 | $0.01011 | $0.008957 | $0.009228 | $2,316.45 | $7,382,072 |
| 2018-05-11 | $0.009238 | $0.01003 | $0.008303 | $0.008973 | $2,491.71 | $7,178,064 |
| 2018-05-12 | $0.008946 | $0.009085 | $0.008059 | $0.008422 | $3,361.25 | $6,737,688 |
| 2018-05-13 | $0.008419 | $0.008837 | $0.007431 | $0.008475 | $8,026.56 | $6,780,360 |
| 2018-05-14 | $0.008474 | $0.008675 | $0.007522 | $0.007567 | $6,089.62 | $6,053,472 |
| 2018-05-15 | $0.007554 | $0.008626 | $0.007554 | $0.008076 | $6,176.48 | $6,460,520 |
| 2018-05-16 | $0.008071 | $0.008126 | $0.007222 | $0.008072 | $6,949.86 | $6,457,664 |
| 2018-05-17 | $0.008077 | $0.009432 | $0.007352 | $0.007352 | $31,805.10 | $5,881,480 |
| 2018-05-18 | $0.007358 | $0.007687 | $0.007249 | $0.007635 | $6,163.67 | $6,107,800 |
| 2018-05-19 | $0.007634 | $0.008030 | $0.007502 | $0.007680 | $1,538.93 | $6,144,328 |
| 2018-05-20 | $0.007686 | $0.008314 | $0.007637 | $0.008266 | $7,432.75 | $6,612,792 |
| 2018-05-21 | $0.008276 | $0.008282 | $0.007720 | $0.007761 | $3,653.02 | $6,208,416 |
| 2018-05-22 | $0.007759 | $0.008093 | $0.007402 | $0.007444 | $4,732.75 | $5,955,376 |
| 2018-05-23 | $0.007436 | $0.007574 | $0.006967 | $0.007171 | $1,392.61 | $5,736,856 |
| 2018-05-24 | $0.007153 | $0.007373 | $0.006701 | $0.007322 | $2,052.90 | $5,857,696 |
| 2018-05-25 | $0.007336 | $0.007597 | $0.006466 | $0.007317 | $4,351.38 | $5,853,640 |
| 2018-05-26 | $0.007307 | $0.007577 | $0.005074 | $0.005214 | $14,310.80 | $4,848,899 |
| 2018-05-27 | $0.005217 | $0.005220 | $0.003048 | $0.003537 | $25,060.20 | $3,289,577 |
| 2018-05-28 | $0.003538 | $0.006121 | $0.002735 | $0.004527 | $25,893.20 | $4,209,840 |
| 2018-05-29 | $0.004595 | $0.005216 | $0.003580 | $0.003904 | $19,413.10 | $3,630,385 |
| 2018-05-30 | $0.003906 | $0.004178 | $0.003024 | $0.003318 | $1,938.36 | $3,085,442 |
| 2018-05-31 | $0.003317 | $0.004602 | $0.002408 | $0.004491 | $4,616.60 | $4,176,388 |