ClearCoin XCLR
Xếp hạng #?
12:43:16 17/09/2020
ClearCoin (XCLR)
Không theo dõi
Lịch sử giá ClearCoin (XCLR) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.0001287 | $0.0001639 | $0.0001263 | $0.0001622 | $8.11 | $85,607.77 |
| 2019-07-02 | $0.0001622 | $0.0001637 | $0.0001172 | $0.0001306 | $0.05228 | $68,955.57 |
| 2019-07-03 | $0.0001306 | $0.0001449 | $0.0001306 | $0.0001448 | $2.35 | $76,429.81 |
| 2019-07-04 | $0.0001448 | $0.0001455 | $0.0001409 | $0.0001418 | $0 | $74,855.86 |
| 2019-07-05 | $0.0001418 | $0.0001708 | $0.0001418 | $0.0001645 | $47.65 | $86,851.26 |
| 2019-07-06 | $0.0001645 | $0.0002524 | $0.0001110 | $0.0001522 | $141.99 | $80,350.45 |
| 2019-07-07 | $0.0001522 | $0.0002512 | $0.0001345 | $0.0002402 | $49.24 | $126,815 |
| 2019-07-08 | $0.0002402 | $0.0002409 | $0.0001983 | $0.0002393 | $9.04 | $126,322 |
| 2019-07-09 | $0.0002394 | $0.0002488 | $0.0002382 | $0.0002448 | $1.43 | $129,231 |
| 2019-07-10 | $0.0002448 | $0.0002537 | $0.0001465 | $0.0002017 | $28.54 | $106,449 |
| 2019-07-11 | $0.0002017 | $0.0002017 | $0.0001432 | $0.0001461 | $0.8620 | $77,129.18 |
| 2019-07-12 | $0.0001462 | $0.0001804 | $0.0001437 | $0.0001789 | $23.29 | $94,460.44 |
| 2019-07-13 | $0.0001790 | $0.0001794 | $0.0001706 | $0.0001714 | $0 | $90,477.42 |
| 2019-07-14 | $0.0001714 | $0.0002299 | $0.0001495 | $0.0002198 | $129.44 | $116,045 |
| 2019-07-15 | $0.0002200 | $0.0003604 | $0.0001970 | $0.0003072 | $107.84 | $162,188 |
| 2019-07-16 | $0.0003069 | $0.0003333 | $0.0002482 | $0.0002861 | $84.44 | $151,015 |
| 2019-07-17 | $0.0002855 | $0.0003702 | $0.0002441 | $0.0003694 | $246.54 | $195,016 |
| 2019-07-18 | $0.0003697 | $0.0005289 | $0.0003211 | $0.0005110 | $448.91 | $269,737 |
| 2019-07-19 | $0.0005110 | $0.0005139 | $0.0002071 | $0.0004339 | $752.88 | $229,060 |
| 2019-07-20 | $0.0004340 | $0.0006571 | $0.0002430 | $0.0002964 | $1,096.36 | $156,467 |
| 2019-07-21 | $0.0002964 | $0.0003760 | $0.0002687 | $0.0002742 | $119.29 | $144,769 |
| 2019-07-22 | $0.0002743 | $0.0002758 | $0.0002515 | $0.0002533 | $10.64 | $133,719 |
| 2019-07-23 | $0.0002533 | $0.0003057 | $0.0002430 | $0.0002962 | $23.69 | $156,377 |
| 2019-07-24 | $0.0002962 | $0.0002962 | $0.0002262 | $0.0002309 | $50.56 | $121,905 |
| 2019-07-25 | $0.0002308 | $0.0002694 | $0.0002067 | $0.0002078 | $18.19 | $109,705 |
| 2019-07-26 | $0.0002078 | $0.0002635 | $0.0002039 | $0.0002628 | $0.02628 | $138,747 |
| 2019-07-27 | $0.0002628 | $0.0002705 | $0.0001982 | $0.0001996 | $0.07040 | $105,385 |
| 2019-07-28 | $0.0001994 | $0.0002547 | $0.0001981 | $0.0002535 | $2.33 | $133,790 |
| 2019-07-29 | $0.0002535 | $0.0002574 | $0.0002480 | $0.0002521 | $0.9701 | $133,097 |
| 2019-07-30 | $0.0002521 | $0.0002561 | $0.0002497 | $0.0002532 | $0.02532 | $133,648 |
| 2019-07-31 | $0.0002531 | $0.0002578 | $0.0001455 | $0.0001466 | $32.12 | $77,408.48 |