ClearCoin XCLR
Xếp hạng #?
12:43:16 17/09/2020
ClearCoin (XCLR)
Không theo dõi
Lịch sử giá ClearCoin (XCLR) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.0004804 | $0.0004863 | $0.0004305 | $0.0004799 | $12.25 | $253,333 |
| 2019-03-02 | $0.0004791 | $0.0007706 | $0.0004275 | $0.0005018 | $523.19 | $264,861 |
| 2019-03-03 | $0.0005012 | $0.0005035 | $0.0004978 | $0.0005006 | $0 | $264,272 |
| 2019-03-04 | $0.0005006 | $0.0005006 | $0.0004683 | $0.0004712 | $0.8954 | $248,755 |
| 2019-03-05 | $0.0004716 | $0.0004898 | $0.0004693 | $0.0004880 | $0 | $257,611 |
| 2019-03-06 | $0.0004880 | $0.0004880 | $0.0004880 | $0.0004880 | $0 | $257,611 |
| 2019-03-07 | $0.0004880 | $0.0004921 | $0.0004880 | $0.0004894 | $0.04894 | $258,365 |
| 2019-03-08 | $0.0004900 | $0.0004946 | $0.0004312 | $0.0004344 | $22.27 | $229,329 |
| 2019-03-09 | $0.0004341 | $0.0004430 | $0.0003624 | $0.0004358 | $501.42 | $230,028 |
| 2019-03-10 | $0.0004363 | $0.0004363 | $0.0003882 | $0.0003906 | $8.59 | $206,209 |
| 2019-03-11 | $0.0003909 | $0.0003932 | $0.0003613 | $0.0003628 | $133.96 | $191,525 |
| 2019-03-12 | $0.0003632 | $0.0004020 | $0.0003590 | $0.0003998 | $4.64 | $211,067 |
| 2019-03-13 | $0.0004008 | $0.0004846 | $0.0003630 | $0.0003636 | $13.44 | $191,959 |
| 2019-03-14 | $0.0003635 | $0.0004848 | $0.0003556 | $0.0004846 | $101.54 | $255,810 |
| 2019-03-15 | $0.0004911 | $0.0004911 | $0.0004338 | $0.0004748 | $112.54 | $250,614 |
| 2019-03-16 | $0.0004750 | $0.0004795 | $0.0004372 | $0.0004779 | $5.88 | $252,287 |
| 2019-03-17 | $0.0004780 | $0.0004789 | $0.0004445 | $0.0004457 | $0.8914 | $235,285 |
| 2019-03-18 | $0.0004461 | $0.0004839 | $0.0004443 | $0.0004825 | $12.62 | $254,674 |
| 2019-03-19 | $0.0004828 | $0.0004892 | $0.0004814 | $0.0004881 | $10.35 | $257,671 |
| 2019-03-20 | $0.0004882 | $0.0004895 | $0.0004482 | $0.0004521 | $1.40 | $238,672 |
| 2019-03-21 | $0.0004528 | $0.0004545 | $0.0004434 | $0.0004469 | $0 | $235,909 |
| 2019-03-22 | $0.0004469 | $0.0004469 | $0.0002821 | $0.0003456 | $84.93 | $182,441 |
| 2019-03-23 | $0.0003452 | $0.0003925 | $0.0003214 | $0.0003628 | $31.31 | $191,537 |
| 2019-03-24 | $0.0003625 | $0.0003908 | $0.0003616 | $0.0003892 | $0.2335 | $205,467 |
| 2019-03-25 | $0.0003899 | $0.0003909 | $0.0003868 | $0.0003868 | $0 | $204,171 |
| 2019-03-26 | $0.0003868 | $0.0003868 | $0.0003560 | $0.0003581 | $10.19 | $189,056 |
| 2019-03-27 | $0.0003583 | $0.0003913 | $0.0003132 | $0.0003144 | $30.05 | $165,975 |
| 2019-03-28 | $0.0003144 | $0.0003975 | $0.0003122 | $0.0003943 | $3.93 | $208,115 |
| 2019-03-29 | $0.0003943 | $0.0005142 | $0.0003452 | $0.0003522 | $185.86 | $185,939 |
| 2019-03-30 | $0.0003515 | $0.0004708 | $0.0003266 | $0.0004164 | $277.08 | $219,804 |
| 2019-03-31 | $0.0004164 | $0.0004515 | $0.0004146 | $0.0004162 | $8.37 | $219,706 |