ClearCoin XCLR
Xếp hạng #?
12:43:16 17/09/2020
ClearCoin (XCLR)
Không theo dõi
Lịch sử giá ClearCoin (XCLR) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0001467 | $0.0003567 | $0.0001458 | $0.0002705 | $266.51 | $142,810 |
| 2019-08-02 | $0.0002706 | $0.0003033 | $0.0001630 | $0.0002994 | $173.48 | $158,061 |
| 2019-08-03 | $0.0002994 | $0.0003049 | $0.0002167 | $0.0003029 | $0.4049 | $159,876 |
| 2019-08-04 | $0.0003029 | $0.0003065 | $0.0001771 | $0.0003064 | $1.95 | $161,766 |
| 2019-08-05 | $0.0003064 | $0.0003321 | $0.0001915 | $0.0001928 | $1.88 | $101,773 |
| 2019-08-06 | $0.0001926 | $0.0003296 | $0.0001843 | $0.0001877 | $3.25 | $99,092.26 |
| 2019-08-07 | $0.0001877 | $0.0001971 | $0.0001436 | $0.0001447 | $68.62 | $76,398.34 |
| 2019-08-08 | $0.0001447 | $0.0003088 | $0.0001415 | $0.0002746 | $401.18 | $144,956 |
| 2019-08-09 | $0.0002745 | $0.0002750 | $0.0001568 | $0.0001621 | $71.44 | $85,570.23 |
| 2019-08-10 | $0.0001621 | $0.0001630 | $0.0001553 | $0.0001558 | $0 | $82,224.32 |
| 2019-08-11 | $0.0001558 | $0.0001558 | $0.0001558 | $0.0001558 | $0 | $82,224.32 |
| 2019-08-12 | $0.0001558 | $0.0001665 | $0.0001558 | $0.0001662 | $0.8308 | $87,709.82 |
| 2019-08-13 | $0.0001661 | $0.0002598 | $0.0001578 | $0.0001588 | $14.21 | $83,819.56 |
| 2019-08-14 | $0.0001588 | $0.0001588 | $0.0001462 | $0.0001468 | $0.2495 | $77,465.87 |
| 2019-08-15 | $0.0001468 | $0.0001485 | $0.0001310 | $0.0001355 | $1.36 | $71,543.30 |
| 2019-08-16 | $0.0001355 | $0.0001368 | $0.0001194 | $0.0001256 | $20.82 | $66,307.89 |
| 2019-08-17 | $0.0001256 | $0.0001260 | $0.0001243 | $0.0001250 | $0 | $65,958.88 |
| 2019-08-18 | $0.0001250 | $0.0001271 | $0.0001250 | $0.0001261 | $0.1261 | $66,554.09 |
| 2019-08-19 | $0.0001261 | $0.0001332 | $0.0001256 | $0.0001332 | $1.20 | $70,314.96 |
| 2019-08-20 | $0.0001332 | $0.0001334 | $0.0001298 | $0.0001298 | $0 | $68,535.78 |
| 2019-08-21 | $0.0001298 | $0.0001298 | $0.0001298 | $0.0001298 | $0 | $68,535.78 |
| 2019-08-22 | $0.0001298 | $0.0001298 | $0.0001298 | $0.0001298 | $0 | $68,535.78 |
| 2019-08-23 | $0.0001298 | $0.0001298 | $0.0001298 | $0.0001298 | $0 | $68,535.78 |
| 2019-08-24 | $0.0001298 | $0.0001298 | $0.0001298 | $0.0001298 | $0 | $68,535.78 |
| 2019-08-25 | $0.0001298 | $0.0001817 | $0.0001224 | $0.0001817 | $0.3575 | $95,893.23 |
| 2019-08-26 | $0.0001819 | $0.0001890 | $0.0001819 | $0.0001844 | $0.01844 | $97,363.42 |
| 2019-08-27 | $0.0001845 | $0.0001846 | $0.0001815 | $0.0001818 | $0 | $95,978.86 |
| 2019-08-28 | $0.0001818 | $0.0001818 | $0.0001818 | $0.0001818 | $0 | $95,978.86 |
| 2019-08-29 | $0.0001818 | $0.0001818 | $0.0001818 | $0.0001818 | $0 | $95,978.86 |
| 2019-08-30 | $0.0001818 | $0.0001818 | $0.0001478 | $0.0001488 | $0.01488 | $78,543.46 |
| 2019-08-31 | $0.0001489 | $0.0001498 | $0.0001485 | $0.0001489 | $0 | $78,605.60 |