ClearCoin XCLR
Xếp hạng #?
12:43:16 17/09/2020
ClearCoin (XCLR)
Không theo dõi
Lịch sử giá ClearCoin (XCLR) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.00007779 | $0.00007824 | $0.00007723 | $0.00007786 | $0 | $41,101.12 |
| 2019-11-02 | $0.00007786 | $0.00007786 | $0.00007786 | $0.00007786 | $0 | $41,101.12 |
| 2019-11-03 | $0.00007786 | $0.00007805 | $0.00007760 | $0.00007802 | $0.09362 | $41,183.54 |
| 2019-11-04 | $0.00007793 | $0.00008038 | $0.00007755 | $0.00008007 | $0 | $42,268.33 |
| 2019-11-05 | $0.00008007 | $0.00008007 | $0.00008007 | $0.00008007 | $0 | $42,268.33 |
| 2019-11-06 | $0.00008007 | $0.00008007 | $0.00006218 | $0.00006251 | $2.17 | $32,997.45 |
| 2019-11-07 | $0.00006249 | $0.00009216 | $0.00006218 | $0.00009202 | $24.23 | $48,577.04 |
| 2019-11-08 | $0.00009199 | $0.0001449 | $0.00008708 | $0.0001433 | $135.23 | $75,628.69 |
| 2019-11-09 | $0.0001433 | $0.0001440 | $0.0001407 | $0.0001410 | $24.00 | $74,414.78 |
| 2019-11-10 | $0.0001410 | $0.0001458 | $0.0001408 | $0.0001450 | $0.01450 | $76,550.04 |
| 2019-11-11 | $0.0001450 | $0.0001454 | $0.00008582 | $0.0001403 | $43.78 | $74,044.42 |
| 2019-11-12 | $0.0001403 | $0.0001577 | $0.0001258 | $0.0001258 | $62.70 | $66,381.98 |
| 2019-11-13 | $0.0001258 | $0.0001262 | $0.0001249 | $0.0001258 | $2.89 | $66,403.02 |
| 2019-11-14 | $0.0001258 | $0.0001264 | $0.0001242 | $0.0001244 | $0 | $65,687.44 |
| 2019-11-15 | $0.0001244 | $0.0001244 | $0.0001105 | $0.0001106 | $4.09 | $58,398.90 |
| 2019-11-16 | $0.0001107 | $0.0001123 | $0.0001104 | $0.0001115 | $0 | $58,880.71 |
| 2019-11-17 | $0.0001115 | $0.0001573 | $0.0001115 | $0.0001286 | $0.4628 | $67,874.72 |
| 2019-11-18 | $0.0001286 | $0.0001830 | $0.0001268 | $0.0001827 | $6.71 | $96,431.71 |
| 2019-11-19 | $0.0001827 | $0.0001852 | $0.0001229 | $0.0001799 | $14.67 | $94,983.03 |
| 2019-11-20 | $0.0001799 | $0.0001807 | $0.0001778 | $0.0001784 | $2.70 | $94,193.24 |
| 2019-11-21 | $0.0001782 | $0.0001785 | $0.0001662 | $0.0001668 | $0 | $88,037.15 |
| 2019-11-22 | $0.0001668 | $0.0001668 | $0.00009661 | $0.0001458 | $0.4533 | $76,940.11 |
| 2019-11-23 | $0.0001458 | $0.0001466 | $0.0001429 | $0.0001460 | $0 | $77,057.81 |
| 2019-11-24 | $0.0001460 | $0.0001460 | $0.0001460 | $0.0001460 | $0 | $77,057.81 |
| 2019-11-25 | $0.0001460 | $0.0001460 | $0.0001138 | $0.0001427 | $0.02571 | $75,347.62 |
| 2019-11-26 | $0.0001427 | $0.0002199 | $0.0001135 | $0.0002164 | $39.25 | $114,252 |
| 2019-11-27 | $0.0002141 | $0.0002226 | $0.0001161 | $0.0001204 | $1.14 | $63,579.32 |
| 2019-11-28 | $0.0001205 | $0.0002302 | $0.0001202 | $0.0002236 | $100.47 | $118,042 |
| 2019-11-29 | $0.0002236 | $0.0002321 | $0.0001689 | $0.0001707 | $103.94 | $90,129.69 |
| 2019-11-30 | $0.0001707 | $0.0001727 | $0.0001670 | $0.0001673 | $0 | $88,298.22 |