ClearCoin XCLR
Xếp hạng #?
12:43:16 17/09/2020
ClearCoin (XCLR)
Không theo dõi
Lịch sử giá ClearCoin (XCLR) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.002966 | $0.003519 | $0.002891 | $0.003309 | $199.23 | $0 |
| 2018-09-02 | $0.003310 | $0.003370 | $0.002935 | $0.003369 | $348.25 | $0 |
| 2018-09-03 | $0.003370 | $0.003493 | $0.003202 | $0.003227 | $6.45 | $0 |
| 2018-09-04 | $0.003227 | $0.003497 | $0.002927 | $0.002934 | $521.20 | $0 |
| 2018-09-05 | $0.002936 | $0.003514 | $0.002688 | $0.002688 | $212.86 | $0 |
| 2018-09-06 | $0.002693 | $0.003256 | $0.002540 | $0.003059 | $116.48 | $1,614,877 |
| 2018-09-07 | $0.003056 | $0.003448 | $0.002998 | $0.003263 | $1,990.12 | $1,722,610 |
| 2018-09-08 | $0.003267 | $0.003537 | $0.001813 | $0.001845 | $924.98 | $974,122 |
| 2018-09-09 | $0.001844 | $0.002991 | $0.001844 | $0.002624 | $1,661.55 | $1,384,919 |
| 2018-09-10 | $0.002622 | $0.004677 | $0.002214 | $0.002742 | $2,317.85 | $1,447,662 |
| 2018-09-11 | $0.002747 | $0.003744 | $0.001550 | $0.003704 | $3,144.89 | $1,955,487 |
| 2018-09-12 | $0.003705 | $0.003712 | $0.002948 | $0.003445 | $1,450.09 | $1,818,298 |
| 2018-09-13 | $0.003448 | $0.003538 | $0.002585 | $0.003394 | $1,541.50 | $1,791,746 |
| 2018-09-14 | $0.003392 | $0.003399 | $0.002482 | $0.003078 | $734.42 | $1,624,663 |
| 2018-09-15 | $0.003073 | $0.003392 | $0.002301 | $0.002799 | $6,597.45 | $1,477,365 |
| 2018-09-16 | $0.002807 | $0.002884 | $0.002511 | $0.002696 | $1,804.83 | $1,423,079 |
| 2018-09-17 | $0.002703 | $0.002767 | $0.002617 | $0.002719 | $3,371.32 | $1,435,257 |
| 2018-09-18 | $0.002719 | $0.002720 | $0.002220 | $0.002476 | $2,164.13 | $1,307,063 |
| 2018-09-19 | $0.002477 | $0.002781 | $0.002215 | $0.002663 | $2,321.74 | $1,405,923 |
| 2018-09-20 | $0.002668 | $0.002679 | $0.002319 | $0.002604 | $1,646.31 | $1,374,483 |
| 2018-09-21 | $0.002605 | $0.002635 | $0.002384 | $0.002613 | $2,278.31 | $1,379,477 |
| 2018-09-22 | $0.002616 | $0.002634 | $0.002531 | $0.002608 | $1,369.40 | $1,376,795 |
| 2018-09-23 | $0.002609 | $0.002624 | $0.002548 | $0.002577 | $2,123.90 | $1,360,188 |
| 2018-09-24 | $0.002577 | $0.002585 | $0.002425 | $0.002433 | $2,094.21 | $1,284,333 |
| 2018-09-25 | $0.002430 | $0.002431 | $0.002173 | $0.002199 | $833.28 | $1,161,016 |
| 2018-09-26 | $0.002196 | $0.002279 | $0.001536 | $0.001875 | $2,370.93 | $989,795 |
| 2018-09-27 | $0.001877 | $0.002390 | $0.001729 | $0.001992 | $4,859.70 | $1,051,461 |
| 2018-09-28 | $0.001992 | $0.002124 | $0.001704 | $0.001934 | $4,321.28 | $1,021,156 |
| 2018-09-29 | $0.001933 | $0.002113 | $0.001910 | $0.002105 | $1,770.35 | $1,111,412 |
| 2018-09-30 | $0.002105 | $0.002229 | $0.001933 | $0.002019 | $6,143.69 | $1,065,740 |