ClearCoin XCLR
Xếp hạng #?
12:43:16 17/09/2020
ClearCoin (XCLR)
Không theo dõi
Lịch sử giá ClearCoin (XCLR) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0004160 | $0.0004222 | $0.0004142 | $0.0004213 | $69.48 | $222,387 |
| 2019-04-02 | $0.0004217 | $0.0005363 | $0.0004211 | $0.0004950 | $13.21 | $261,271 |
| 2019-04-03 | $0.0004950 | $0.0006297 | $0.0004947 | $0.0005946 | $6.80 | $313,869 |
| 2019-04-04 | $0.0005949 | $0.0006059 | $0.0005346 | $0.0005446 | $10.49 | $287,459 |
| 2019-04-05 | $0.0005445 | $0.0005601 | $0.0005444 | $0.0005522 | $1,254.00 | $291,500 |
| 2019-04-06 | $0.0005524 | $0.0005718 | $0.0005467 | $0.0005542 | $0.05542 | $292,533 |
| 2019-04-07 | $0.0005536 | $0.0005658 | $0.0005532 | $0.0005647 | $0 | $298,107 |
| 2019-04-08 | $0.0005647 | $0.0005805 | $0.0005647 | $0.0005790 | $0.5790 | $305,652 |
| 2019-04-09 | $0.0005790 | $0.0005790 | $0.0005648 | $0.0005710 | $0 | $301,409 |
| 2019-04-10 | $0.0005710 | $0.0006317 | $0.0005710 | $0.0005829 | $2.00 | $307,693 |
| 2019-04-11 | $0.0005832 | $0.0005859 | $0.0005682 | $0.0005721 | $0 | $302,021 |
| 2019-04-12 | $0.0005721 | $0.0005721 | $0.0005721 | $0.0005721 | $0 | $302,021 |
| 2019-04-13 | $0.0005721 | $0.0005721 | $0.0005551 | $0.0005572 | $63.08 | $294,143 |
| 2019-04-14 | $0.0005572 | $0.0005597 | $0.0005522 | $0.0005588 | $0 | $294,959 |
| 2019-04-15 | $0.0005588 | $0.0005674 | $0.0005487 | $0.0005535 | $110.71 | $292,197 |
| 2019-04-16 | $0.0005535 | $0.0005583 | $0.0005519 | $0.0005542 | $0.2771 | $292,559 |
| 2019-04-17 | $0.0005538 | $0.0005585 | $0.0005516 | $0.0005547 | $0 | $292,838 |
| 2019-04-18 | $0.0005547 | $0.0006318 | $0.0005547 | $0.0005611 | $7.22 | $296,210 |
| 2019-04-19 | $0.0005611 | $0.0006018 | $0.0005543 | $0.0005614 | $0.8752 | $296,350 |
| 2019-04-20 | $0.0005614 | $0.0005681 | $0.0005606 | $0.0005651 | $0 | $298,278 |
| 2019-04-21 | $0.0005651 | $0.0005651 | $0.0005651 | $0.0005651 | $0 | $298,278 |
| 2019-04-22 | $0.0005651 | $0.0005952 | $0.0005651 | $0.0005709 | $42.92 | $301,356 |
| 2019-04-23 | $0.0005710 | $0.0005957 | $0.0005695 | $0.0005942 | $0 | $313,644 |
| 2019-04-24 | $0.0005942 | $0.0005942 | $0.0005942 | $0.0005942 | $0 | $313,644 |
| 2019-04-25 | $0.0005942 | $0.0005942 | $0.0005419 | $0.0005502 | $101.68 | $290,447 |
| 2019-04-26 | $0.0005521 | $0.0005706 | $0.0001568 | $0.0003900 | $4.17 | $205,881 |
| 2019-04-27 | $0.0003903 | $0.0005810 | $0.0003682 | $0.0005122 | $69.05 | $270,370 |
| 2019-04-28 | $0.0005120 | $0.0005180 | $0.0005111 | $0.0005128 | $0 | $270,695 |
| 2019-04-29 | $0.0005128 | $0.0005162 | $0.0005061 | $0.0005103 | $11.43 | $269,356 |
| 2019-04-30 | $0.0005103 | $0.0005142 | $0.0005078 | $0.0005138 | $0 | $271,238 |