CleverCoin CLV
Xếp hạng #?
04:34:18 25/09/2016
CleverCoin (CLV)
Không hoạt động
Lịch sử giá CleverCoin (CLV) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.0004224 | $0.0004292 | $0.0004148 | $0.0004276 | $616.14 | $991.80 |
| 2015-10-02 | $0.0004271 | $0.0004403 | $0.0004165 | $0.0004177 | $1,919.41 | $968.81 |
| 2015-10-03 | $0.0004176 | $0.0004475 | $0.0004170 | $0.0004465 | $0.03126 | $1,035.76 |
| 2015-10-04 | $0.0004464 | $0.0004469 | $0.0004450 | $0.0004454 | $0.1912 | $1,033.18 |
| 2015-10-05 | $0.0004455 | $0.0004466 | $0.0004319 | $0.0004324 | $6.74 | $1,003.03 |
| 2015-10-06 | $0.0004327 | $0.0004445 | $0.0004322 | $0.0004434 | $6.71 | $1,028.42 |
| 2015-10-07 | $0.0004429 | $0.0004549 | $0.0004299 | $0.0004299 | $2,087.47 | $997.15 |
| 2015-10-08 | $0.0004301 | $0.0005456 | $0.0004301 | $0.0005210 | $955.83 | $1,208.35 |
| 2015-10-09 | $0.0005210 | $0.0005251 | $0.0005206 | $0.0005245 | $7.61 | $1,216.57 |
| 2015-10-10 | $0.0005245 | $0.0005271 | $0.0005226 | $0.0005233 | $7.59 | $1,213.76 |
| 2015-10-11 | $0.0004967 | $0.0005052 | $0.0001221 | $0.0001236 | $170.10 | $286.61 |
| 2015-10-12 | $0.0001235 | $0.0001778 | $0.0001231 | $0.0001766 | $0.7065 | $409.70 |
| 2015-10-13 | $0.0001766 | $0.0001779 | $0.0001755 | $0.0001778 | $0.7112 | $412.39 |
| 2015-10-14 | $0.00004758 | $0.00004831 | $0.00004752 | $0.00004789 | $0.7104 | $111.09 |
| 2015-10-15 | $0.00004790 | $0.00004851 | $0.00004789 | $0.00004833 | $0.7169 | $112.11 |
| 2015-10-22 | $0.0002025 | $0.0002033 | $0.0002016 | $0.0002027 | $2.02 | $470.09 |
| 2015-10-23 | $0.0002028 | $0.001010 | $0.0002025 | $0.001009 | $1,559.66 | $2,341.05 |
| 2015-10-24 | $0.001009 | $0.001022 | $0.0007460 | $0.0007550 | $752.04 | $1,751.16 |
| 2015-10-25 | $0.0007548 | $0.001155 | $0.0001528 | $0.0001529 | $795.43 | $354.61 |
| 2015-10-26 | $0.0001532 | $0.0002270 | $0.0001515 | $0.0002254 | $218.37 | $522.76 |
| 2015-10-27 | $0.0002254 | $0.0002929 | $0.0002253 | $0.0002908 | $58.04 | $674.52 |
| 2015-10-28 | $0.0002909 | $0.002318 | $0.0002908 | $0.002171 | $2,382.70 | $5,034.70 |
| 2015-10-29 | $0.002169 | $0.003082 | $0.002149 | $0.003082 | $1,585.46 | $7,147.83 |
| 2015-10-30 | $0.003083 | $0.004344 | $0.0009511 | $0.0009873 | $1,102.57 | $2,290.10 |
| 2015-10-31 | $0.0009873 | $0.002915 | $0.0009873 | $0.001847 | $1,516.10 | $4,283.02 |