ClearPoll POLL
Xếp hạng #?
10:18:35 23/10/2020
ClearPoll (POLL)
Không theo dõi
Lịch sử giá ClearPoll (POLL) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.1316 | $0.1491 | $0.1271 | $0.1405 | $2,162.28 | $983,545 |
| 2018-12-02 | $0.1425 | $0.1461 | $0.1295 | $0.1342 | $671.35 | $939,411 |
| 2018-12-03 | $0.1347 | $0.1520 | $0.1070 | $0.1176 | $4,193.50 | $823,511 |
| 2018-12-04 | $0.1175 | $0.1488 | $0.1075 | $0.1259 | $4,380.62 | $880,950 |
| 2018-12-05 | $0.1260 | $0.1323 | $0.1059 | $0.1126 | $776.40 | $788,030 |
| 2018-12-06 | $0.1125 | $0.1206 | $0.1040 | $0.1077 | $2,766.92 | $754,240 |
| 2018-12-07 | $0.1076 | $0.1133 | $0.08878 | $0.1130 | $4,447.70 | $791,347 |
| 2018-12-08 | $0.1130 | $0.1166 | $0.1005 | $0.1054 | $524.62 | $737,699 |
| 2018-12-09 | $0.1051 | $0.1089 | $0.09974 | $0.1064 | $312.21 | $744,751 |
| 2018-12-10 | $0.1062 | $0.1125 | $0.09243 | $0.09456 | $1,443.44 | $661,915 |
| 2018-12-11 | $0.09446 | $0.1065 | $0.06939 | $0.09206 | $5,079.07 | $644,413 |
| 2018-12-12 | $0.09194 | $0.09409 | $0.08477 | $0.09060 | $1,930.02 | $634,223 |
| 2018-12-13 | $0.09065 | $0.09704 | $0.08477 | $0.08891 | $1,588.48 | $622,401 |
| 2018-12-14 | $0.08887 | $0.09554 | $0.07270 | $0.07581 | $3,642.88 | $530,700 |
| 2018-12-15 | $0.07587 | $0.07650 | $0.06523 | $0.07118 | $1,930.57 | $498,231 |
| 2018-12-16 | $0.07117 | $0.07369 | $0.06726 | $0.07063 | $869.79 | $494,386 |
| 2018-12-17 | $0.07070 | $0.08382 | $0.07016 | $0.07971 | $1,636.73 | $557,987 |
| 2018-12-18 | $0.07972 | $0.08577 | $0.07854 | $0.08577 | $360.04 | $600,412 |
| 2018-12-19 | $0.08607 | $0.09589 | $0.08239 | $0.09255 | $1,378.09 | $647,848 |
| 2018-12-20 | $0.09232 | $0.1008 | $0.08405 | $0.1008 | $6,563.08 | $705,433 |
| 2018-12-21 | $0.1005 | $0.1023 | $0.08463 | $0.09334 | $6,387.43 | $653,375 |
| 2018-12-22 | $0.09344 | $0.1052 | $0.08979 | $0.09782 | $2,173.24 | $684,719 |
| 2018-12-23 | $0.09802 | $0.09963 | $0.08901 | $0.09308 | $3,707.60 | $651,580 |
| 2018-12-24 | $0.09312 | $0.1057 | $0.09312 | $0.1011 | $3,348.07 | $707,715 |
| 2018-12-25 | $0.1013 | $0.1019 | $0.08648 | $0.08895 | $4,446.41 | $622,626 |
| 2018-12-26 | $0.08894 | $0.1154 | $0.08894 | $0.1151 | $8,048.31 | $805,578 |
| 2018-12-27 | $0.1150 | $0.1150 | $0.08334 | $0.08430 | $4,920.47 | $590,102 |
| 2018-12-28 | $0.08438 | $0.08703 | $0.07480 | $0.08635 | $4,327.68 | $604,456 |
| 2018-12-29 | $0.08649 | $0.09432 | $0.08093 | $0.08117 | $3,256.62 | $568,175 |
| 2018-12-30 | $0.08121 | $0.1003 | $0.08011 | $0.08807 | $2,535.69 | $616,498 |
| 2018-12-31 | $0.08818 | $0.08818 | $0.06775 | $0.07616 | $3,565.43 | $533,111 |