ClearPoll POLL
Xếp hạng #?
10:18:35 23/10/2020
ClearPoll (POLL)
Không theo dõi
Lịch sử giá ClearPoll (POLL) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.2198 | $0.2352 | $0.2045 | $0.2243 | $6,735.66 | $1,569,937 |
| 2018-10-02 | $0.2237 | $0.2402 | $0.2155 | $0.2374 | $3,136.81 | $1,662,099 |
| 2018-10-03 | $0.2376 | $0.2404 | $0.2079 | $0.2173 | $6,645.86 | $1,521,217 |
| 2018-10-04 | $0.2176 | $0.2444 | $0.2169 | $0.2275 | $9,035.18 | $1,592,155 |
| 2018-10-05 | $0.2280 | $0.2331 | $0.2163 | $0.2289 | $4,224.43 | $1,601,990 |
| 2018-10-06 | $0.2293 | $0.2427 | $0.2233 | $0.2366 | $4,741.80 | $1,656,142 |
| 2018-10-07 | $0.2374 | $0.2440 | $0.2242 | $0.2258 | $3,435.91 | $1,580,892 |
| 2018-10-08 | $0.2268 | $0.2298 | $0.2188 | $0.2257 | $1,033.70 | $1,579,793 |
| 2018-10-09 | $0.2264 | $0.2300 | $0.2169 | $0.2184 | $6,532.45 | $1,528,714 |
| 2018-10-10 | $0.2175 | $0.2295 | $0.2130 | $0.2218 | $2,903.56 | $1,552,346 |
| 2018-10-11 | $0.2211 | $0.2212 | $0.1840 | $0.1884 | $3,421.74 | $1,318,917 |
| 2018-10-12 | $0.1882 | $0.2174 | $0.1766 | $0.2105 | $8,374.09 | $1,473,351 |
| 2018-10-13 | $0.2105 | $0.2131 | $0.1611 | $0.1963 | $5,457.72 | $1,373,874 |
| 2018-10-14 | $0.1963 | $0.2146 | $0.1962 | $0.1979 | $3,327.58 | $1,385,585 |
| 2018-10-15 | $0.1982 | $0.2290 | $0.1968 | $0.2088 | $2,281.27 | $1,461,556 |
| 2018-10-16 | $0.2087 | $0.2821 | $0.2081 | $0.2437 | $25,589.70 | $1,705,807 |
| 2018-10-17 | $0.2445 | $0.2712 | $0.2201 | $0.2630 | $18,016.60 | $1,840,662 |
| 2018-10-18 | $0.2637 | $0.2982 | $0.2617 | $0.2846 | $21,757.20 | $1,992,302 |
| 2018-10-19 | $0.2846 | $0.4208 | $0.2837 | $0.4060 | $26,449.40 | $2,841,758 |
| 2018-10-20 | $0.4060 | $0.4071 | $0.3485 | $0.3967 | $22,364.90 | $2,777,197 |
| 2018-10-21 | $0.3968 | $0.4089 | $0.3585 | $0.3758 | $11,060.50 | $2,630,786 |
| 2018-10-22 | $0.3757 | $0.4456 | $0.3690 | $0.4173 | $23,292.00 | $2,920,886 |
| 2018-10-23 | $0.4172 | $0.4555 | $0.3882 | $0.4294 | $17,773.20 | $3,006,097 |
| 2018-10-24 | $0.4283 | $0.4952 | $0.4283 | $0.4817 | $10,884.90 | $3,371,777 |
| 2018-10-25 | $0.4877 | $0.5030 | $0.4657 | $0.4807 | $27,111.50 | $3,365,141 |
| 2018-10-26 | $0.4799 | $0.5676 | $0.4788 | $0.5486 | $19,222.30 | $3,840,293 |
| 2018-10-27 | $0.5468 | $0.6421 | $0.4987 | $0.5092 | $38,901.50 | $3,564,157 |
| 2018-10-28 | $0.5118 | $0.5949 | $0.4557 | $0.4848 | $19,341.50 | $3,393,379 |
| 2018-10-29 | $0.4824 | $0.4954 | $0.4390 | $0.4446 | $7,333.31 | $3,112,266 |
| 2018-10-30 | $0.4447 | $0.4453 | $0.3864 | $0.4248 | $7,837.26 | $2,973,498 |
| 2018-10-31 | $0.4260 | $0.4470 | $0.3865 | $0.4433 | $4,240.52 | $3,103,383 |