ClearCoin XCLR
Xếp hạng #?
12:43:16 17/09/2020
ClearCoin (XCLR)
Không theo dõi
Lịch sử giá ClearCoin (XCLR) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.001220 | $0.001455 | $0.0008856 | $0.001354 | $3,484.23 | $714,562 |
| 2018-11-02 | $0.001354 | $0.001581 | $0.001354 | $0.001450 | $2,916.07 | $765,296 |
| 2018-11-03 | $0.001300 | $0.001476 | $0.001282 | $0.001314 | $5,741.84 | $693,425 |
| 2018-11-04 | $0.001314 | $0.001429 | $0.001242 | $0.001287 | $1,923.91 | $679,416 |
| 2018-11-05 | $0.001287 | $0.001314 | $0.001160 | $0.001226 | $4,908.45 | $646,994 |
| 2018-11-06 | $0.001231 | $0.001477 | $0.001090 | $0.001354 | $1,964.79 | $727,801 |
| 2018-11-07 | $0.001354 | $0.001434 | $0.001191 | $0.001256 | $0 | $663,168 |
| 2018-11-08 | $0.001256 | $0.001263 | $0.0009435 | $0.001029 | $1,038.26 | $543,293 |
| 2018-11-09 | $0.001029 | $0.001091 | $0.0009577 | $0.0009628 | $1,558.02 | $508,252 |
| 2018-11-10 | $0.0009627 | $0.001191 | $0.0009198 | $0.0009765 | $5,416.03 | $515,449 |
| 2018-11-11 | $0.0009886 | $0.001407 | $0.0009629 | $0.001282 | $1,079.38 | $676,787 |
| 2018-11-12 | $0.001289 | $0.001666 | $0.001116 | $0.001490 | $1,972.11 | $786,759 |
| 2018-11-13 | $0.001484 | $0.001577 | $0.001273 | $0.001407 | $4,009.49 | $742,671 |
| 2018-11-14 | $0.001403 | $0.001416 | $0.001204 | $0.001248 | $1,575.80 | $658,955 |
| 2018-11-15 | $0.001255 | $0.001269 | $0.001179 | $0.001269 | $1,993.93 | $669,808 |
| 2018-11-16 | $0.001269 | $0.001275 | $0.0009050 | $0.001041 | $3,814.36 | $549,300 |
| 2018-11-17 | $0.001043 | $0.001489 | $0.0009473 | $0.001273 | $11,507.80 | $671,830 |
| 2018-11-18 | $0.001277 | $0.001590 | $0.0009148 | $0.001107 | $15,947.80 | $584,372 |
| 2018-11-19 | $0.001107 | $0.001107 | $0.0009102 | $0.0009445 | $6,195.87 | $498,574 |
| 2018-11-20 | $0.0009390 | $0.0009482 | $0.0006920 | $0.0007992 | $5,503.35 | $421,889 |
| 2018-11-21 | $0.0007998 | $0.0008831 | $0.0007124 | $0.0007607 | $481.03 | $401,538 |
| 2018-11-22 | $0.0007579 | $0.0007643 | $0.0006350 | $0.0006389 | $1,720.38 | $337,264 |
| 2018-11-23 | $0.0006356 | $0.0007197 | $0.0005225 | $0.0006287 | $4,648.65 | $331,865 |
| 2018-11-24 | $0.0006282 | $0.0006423 | $0.0005324 | $0.0005490 | $191.18 | $289,778 |
| 2018-11-25 | $0.0005492 | $0.0005889 | $0.0004564 | $0.0005314 | $3,163.97 | $280,526 |
| 2018-11-26 | $0.0005326 | $0.0006009 | $0.0004188 | $0.0004486 | $1,334.50 | $236,790 |
| 2018-11-27 | $0.0004483 | $0.0004987 | $0.0004168 | $0.0004507 | $1,868.53 | $237,912 |
| 2018-11-28 | $0.0004511 | $0.0004893 | $0.0003961 | $0.0004530 | $1,935.47 | $239,108 |
| 2018-11-29 | $0.0004555 | $0.0005008 | $0.0004254 | $0.0004706 | $1,792.42 | $248,422 |
| 2018-11-30 | $0.0004717 | $0.0005467 | $0.0004462 | $0.0004654 | $2,428.62 | $245,685 |