ClearCoin XCLR
Xếp hạng #?
12:43:16 17/09/2020
ClearCoin (XCLR)
Không theo dõi
Lịch sử giá ClearCoin (XCLR) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.002013 | $0.002126 | $0.001981 | $0.002037 | $651.37 | $1,075,421 |
| 2018-10-02 | $0.002032 | $0.002095 | $0.001833 | $0.001833 | $3,947.91 | $967,466 |
| 2018-10-03 | $0.001834 | $0.002009 | $0.001822 | $0.001973 | $2,184.73 | $1,041,648 |
| 2018-10-04 | $0.001976 | $0.002008 | $0.001821 | $0.001945 | $1,086.15 | $1,026,809 |
| 2018-10-05 | $0.001950 | $0.002022 | $0.001774 | $0.002015 | $1,360.44 | $1,063,687 |
| 2018-10-06 | $0.002020 | $0.002020 | $0.001729 | $0.001941 | $929.43 | $1,024,487 |
| 2018-10-07 | $0.001941 | $0.002046 | $0.001853 | $0.001908 | $1,903.77 | $1,007,167 |
| 2018-10-08 | $0.001917 | $0.003352 | $0.001879 | $0.003321 | $7,648.73 | $1,752,942 |
| 2018-10-09 | $0.003332 | $0.003337 | $0.002500 | $0.002726 | $4,568.14 | $1,439,042 |
| 2018-10-10 | $0.002715 | $0.002759 | $0.001524 | $0.002308 | $6,957.18 | $1,218,137 |
| 2018-10-11 | $0.002300 | $0.002302 | $0.001724 | $0.001827 | $486.84 | $964,288 |
| 2018-10-12 | $0.001824 | $0.001899 | $0.001663 | $0.001871 | $2,623.39 | $987,847 |
| 2018-10-13 | $0.001871 | $0.001884 | $0.001555 | $0.001856 | $3,311.57 | $979,987 |
| 2018-10-14 | $0.001857 | $0.001969 | $0.001857 | $0.001960 | $354.38 | $1,034,411 |
| 2018-10-15 | $0.002018 | $0.002655 | $0.002018 | $0.002112 | $4,738.93 | $1,114,848 |
| 2018-10-16 | $0.002110 | $0.002113 | $0.001443 | $0.001466 | $2,008.52 | $773,763 |
| 2018-10-17 | $0.001471 | $0.001967 | $0.001464 | $0.001911 | $1,797.17 | $1,008,946 |
| 2018-10-18 | $0.001912 | $0.001919 | $0.001693 | $0.001885 | $1,860.70 | $995,005 |
| 2018-10-19 | $0.001885 | $0.002046 | $0.001879 | $0.002038 | $4,951.45 | $1,076,039 |
| 2018-10-20 | $0.002039 | $0.002054 | $0.001950 | $0.002038 | $2,400.65 | $1,075,944 |
| 2018-10-21 | $0.002039 | $0.002056 | $0.001301 | $0.001801 | $4,228.26 | $950,674 |
| 2018-10-22 | $0.001800 | $0.002048 | $0.001434 | $0.001537 | $749.69 | $811,411 |
| 2018-10-23 | $0.001616 | $0.001775 | $0.001275 | $0.001303 | $4,467.02 | $687,698 |
| 2018-10-24 | $0.001297 | $0.001493 | $0.001297 | $0.001362 | $768.38 | $718,922 |
| 2018-10-25 | $0.001362 | $0.001488 | $0.001266 | $0.001405 | $5,876.64 | $741,573 |
| 2018-10-26 | $0.001415 | $0.001585 | $0.001287 | $0.001416 | $7,501.87 | $747,686 |
| 2018-10-27 | $0.001411 | $0.001450 | $0.001315 | $0.001363 | $8,099.35 | $719,466 |
| 2018-10-28 | $0.001370 | $0.001474 | $0.001290 | $0.001297 | $8,066.73 | $684,420 |
| 2018-10-29 | $0.001290 | $0.001379 | $0.001184 | $0.001244 | $5,579.06 | $656,780 |
| 2018-10-30 | $0.001244 | $0.001302 | $0.001161 | $0.001233 | $3,633.47 | $650,979 |
| 2018-10-31 | $0.001237 | $0.001276 | $0.001138 | $0.001220 | $3,282.83 | $643,863 |