CleverCoin CLV
Xếp hạng #?
04:34:18 25/09/2016
CleverCoin (CLV)
Không hoạt động
Lịch sử giá CleverCoin (CLV) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.0001007 | $0.0001055 | $0.00005200 | $0.00005221 | $5.66 | $121.11 |
| 2016-03-02 | $0.00005221 | $0.0001026 | $0.00005158 | $0.0001018 | $2.93 | $236.03 |
| 2016-03-03 | $0.0001018 | $0.0001063 | $0.0001009 | $0.0001054 | $1.77 | $244.43 |
| 2016-03-04 | $0.0001054 | $0.0001062 | $0.0001054 | $0.0001061 | $1.78 | $246.20 |
| 2016-03-05 | $0.00006123 | $0.00008990 | $0.000008161 | $0.00008819 | $187.73 | $204.55 |
| 2016-03-06 | $0.00008813 | $0.00008980 | $0.00001630 | $0.00001630 | $3.73 | $37.82 |
| 2016-03-07 | $0.00001631 | $0.00003311 | $0.00001237 | $0.00001243 | $0.5892 | $28.84 |
| 2016-03-08 | $0.00001243 | $0.00006244 | $0.00001243 | $0.00006211 | $6.36 | $144.06 |
| 2016-03-09 | $0.00006210 | $0.00006210 | $0.00006188 | $0.00006188 | $0.09901 | $143.54 |
| 2016-03-10 | $0.00008312 | $0.00008350 | $0.00008308 | $0.00008342 | $18.39 | $193.50 |
| 2016-03-11 | $0.00008343 | $0.00008356 | $0.00007935 | $0.00008010 | $0.1121 | $185.79 |
| 2016-03-12 | $0.00008012 | $0.00008014 | $0.00007985 | $0.00007989 | $0.1119 | $185.31 |
| 2016-03-16 | $0.000008349 | $0.00006673 | $0.000008330 | $0.00006673 | $7.48 | $154.79 |
| 2016-03-17 | $0.00006672 | $0.00006733 | $0.00006302 | $0.00006310 | $0.08266 | $146.36 |
| 2016-03-18 | $0.00006309 | $0.00006309 | $0.000008180 | $0.00002458 | $2,548.40 | $57.01 |
| 2016-03-19 | $0.00002456 | $0.0004803 | $0.00002455 | $0.0004803 | $69.56 | $1,114.07 |
| 2016-03-20 | $0.0004802 | $0.0004851 | $0.0004802 | $0.0004833 | $69.74 | $1,121.06 |
| 2016-03-22 | $0.0001661 | $0.0004799 | $0.0001661 | $0.0003135 | $101.81 | $727.20 |
| 2016-03-23 | $0.0003136 | $0.0004855 | $0.0002379 | $0.0002383 | $13.62 | $552.66 |
| 2016-03-24 | $0.0002383 | $0.0002386 | $0.0002368 | $0.0002378 | $0.05797 | $551.66 |
| 2016-03-25 | $0.0004719 | $0.0004724 | $0.0004711 | $0.0004715 | $0.04715 | $1,093.55 |
| 2016-03-26 | $0.0004714 | $0.0004735 | $0.0004708 | $0.0004709 | $0.04709 | $1,092.23 |
| 2016-03-28 | $0.0002258 | $0.0008532 | $0.0002255 | $0.0006362 | $214.38 | $1,475.56 |
| 2016-03-29 | $0.0006363 | $0.0006714 | $0.0006315 | $0.0006705 | $0.1274 | $1,555.24 |
| 2016-03-30 | $0.0006706 | $0.0006711 | $0.0006641 | $0.0006681 | $0.1269 | $1,549.65 |