ClearPoll POLL
Xếp hạng #?
10:18:35 23/10/2020
ClearPoll (POLL)
Không theo dõi
Lịch sử giá ClearPoll (POLL) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.6102 | $0.6110 | $0.5507 | $0.5753 | $10,994.50 | $4,027,298 |
| 2018-08-02 | $0.5756 | $0.5845 | $0.5110 | $0.5316 | $21,820.40 | $3,721,006 |
| 2018-08-03 | $0.5316 | $0.5432 | $0.4774 | $0.5390 | $16,228.50 | $3,772,764 |
| 2018-08-04 | $0.5394 | $0.5408 | $0.4610 | $0.5079 | $4,047.81 | $3,555,288 |
| 2018-08-05 | $0.5081 | $0.5099 | $0.4637 | $0.5030 | $4,084.47 | $3,520,904 |
| 2018-08-06 | $0.5036 | $0.5490 | $0.4908 | $0.5126 | $10,203.80 | $3,588,181 |
| 2018-08-07 | $0.5124 | $0.5209 | $0.4809 | $0.4840 | $5,656.69 | $3,387,807 |
| 2018-08-08 | $0.4843 | $0.4843 | $0.3983 | $0.4277 | $9,579.79 | $2,993,763 |
| 2018-08-09 | $0.4286 | $0.4546 | $0.4139 | $0.4527 | $3,935.21 | $3,168,707 |
| 2018-08-10 | $0.4522 | $0.5453 | $0.4299 | $0.5075 | $4,767.66 | $3,552,418 |
| 2018-08-11 | $0.5074 | $0.5283 | $0.4149 | $0.4301 | $20,514.80 | $3,010,948 |
| 2018-08-12 | $0.4287 | $0.4437 | $0.4248 | $0.4267 | $3,094.97 | $2,987,218 |
| 2018-08-13 | $0.4272 | $0.4469 | $0.3843 | $0.4255 | $10,397.70 | $2,978,412 |
| 2018-08-14 | $0.4251 | $0.4251 | $0.3035 | $0.3907 | $20,045.60 | $2,734,966 |
| 2018-08-15 | $0.3913 | $0.3980 | $0.3586 | $0.3598 | $5,261.09 | $2,518,562 |
| 2018-08-16 | $0.3595 | $0.4462 | $0.3572 | $0.4298 | $9,229.26 | $3,008,484 |
| 2018-08-17 | $0.4356 | $0.5130 | $0.4346 | $0.4921 | $12,384.00 | $3,444,423 |
| 2018-08-18 | $0.4934 | $0.5123 | $0.4623 | $0.5062 | $4,572.28 | $3,543,731 |
| 2018-08-19 | $0.5065 | $0.5065 | $0.4311 | $0.4690 | $8,064.03 | $3,282,828 |
| 2018-08-20 | $0.4683 | $0.4723 | $0.3963 | $0.4207 | $19,859.90 | $2,945,092 |
| 2018-08-21 | $0.4200 | $0.4357 | $0.4060 | $0.4123 | $1,971.17 | $2,886,047 |
| 2018-08-22 | $0.4124 | $0.4561 | $0.3993 | $0.4005 | $15,374.00 | $2,803,335 |
| 2018-08-23 | $0.4006 | $0.4414 | $0.3859 | $0.4192 | $7,459.61 | $2,934,060 |
| 2018-08-24 | $0.4299 | $0.4529 | $0.3969 | $0.4517 | $10,134.60 | $3,162,078 |
| 2018-08-25 | $0.4512 | $0.4579 | $0.4094 | $0.4326 | $5,311.06 | $3,027,853 |
| 2018-08-26 | $0.4334 | $0.4705 | $0.4178 | $0.4641 | $6,492.40 | $3,248,913 |
| 2018-08-27 | $0.4640 | $0.4794 | $0.4205 | $0.4794 | $13,676.80 | $3,355,936 |
| 2018-08-28 | $0.4782 | $0.4859 | $0.4317 | $0.4557 | $15,233.10 | $3,189,644 |
| 2018-08-29 | $0.4560 | $0.4709 | $0.4277 | $0.4509 | $13,199.30 | $3,156,429 |
| 2018-08-30 | $0.4512 | $0.4590 | $0.4248 | $0.4491 | $12,615.70 | $3,143,647 |
| 2018-08-31 | $0.4495 | $0.4577 | $0.4217 | $0.4423 | $16,496.90 | $3,095,977 |